Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.210 | 6.460 | 6.210 | 6.430 | 6.430 | 571 |
| 2026-07-29 | 6.064 | 6.200 | 5.960 | 5.960 | 5.960 | 506 |
| 2026-07-28 | 6.130 | 6.200 | 5.861 | 5.960 | 5.960 | 1,976 |
| 2026-07-27 | 6.150 | 6.180 | 6.054 | 6.171 | 6.171 | 3,730 |
| 2026-07-24 | 6.396 | 6.450 | 6.120 | 6.150 | 6.150 | 7,009 |
| 2026-07-23 | 6.420 | 6.610 | 6.349 | 6.388 | 6.388 | 830 |
| 2026-07-22 | 6.600 | 6.610 | 6.410 | 6.460 | 6.460 | 11,900 |
| 2026-07-21 | 6.600 | 6.600 | 6.198 | 6.350 | 6.350 | 7,319 |
| 2026-07-20 | 6.650 | 7.050 | 6.490 | 6.510 | 6.510 | 7,461 |
| 2026-07-17 | 7.030 | 7.160 | 6.864 | 7.120 | 7.120 | 4,854 |
| 2026-07-16 | 7.290 | 7.350 | 6.871 | 6.871 | 6.871 | 12,157 |
| 2026-07-15 | 7.083 | 7.320 | 7.000 | 7.220 | 7.220 | 14,837 |
| 2026-07-14 | 7.060 | 7.175 | 6.880 | 7.160 | 7.160 | 5,464 |
| 2026-07-13 | 7.010 | 7.196 | 6.673 | 6.970 | 6.970 | 23,229 |
| 2026-07-10 | 7.030 | 7.248 | 6.800 | 6.830 | 6.830 | 16,644 |
| 2026-07-09 | 6.870 | 7.195 | 6.824 | 6.985 | 6.985 | 6,332 |
| 2026-07-08 | 6.600 | 6.782 | 6.460 | 6.780 | 6.780 | 12,414 |
| 2026-07-07 | 6.430 | 6.640 | 6.314 | 6.630 | 6.630 | 8,439 |
| 2026-07-06 | 6.370 | 6.579 | 6.329 | 6.329 | 6.329 | 9,311 |
| 2026-07-03 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-07-02 | 6.100 | 6.225 | 6.010 | 6.170 | 6.170 | 7,447 |
| 2026-07-01 | 6.120 | 6.390 | 6.100 | 6.205 | 6.205 | 7,351 |
| 2026-06-30 | 5.690 | 6.048 | 5.630 | 6.035 | 6.035 | 7,924 |
| 2026-06-29 | 5.605 | 5.660 | 5.520 | 5.600 | 5.600 | 2,781 |
| 2026-06-26 | 5.565 | 5.690 | 5.550 | 5.638 | 5.638 | 1,026 |
| 2026-06-25 | 5.645 | 5.720 | 5.590 | 5.590 | 5.590 | 5,962 |
| 2026-06-24 | 5.745 | 5.840 | 5.645 | 5.680 | 5.680 | 5,713 |
| 2026-06-23 | 5.680 | 5.855 | 5.610 | 5.815 | 5.815 | 3,361 |
| 2026-06-22 | 5.860 | 5.860 | 5.752 | 5.810 | 5.810 | 11,421 |
| 2026-06-19 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2026-06-18 | 5.780 | 5.850 | 5.600 | 5.710 | 5.710 | 4,208 |
| 2026-06-17 | 5.630 | 5.780 | 5.630 | 5.635 | 5.635 | 18,579 |
| 2026-06-16 | 5.739 | 5.800 | 5.650 | 5.760 | 5.760 | 7,841 |
| 2026-06-15 | 5.516 | 5.680 | 5.512 | 5.680 | 5.680 | 3,840 |
| 2026-06-12 | 5.650 | 5.690 | 5.529 | 5.549 | 5.549 | 10,215 |
| 2026-06-11 | 5.350 | 5.480 | 5.330 | 5.480 | 5.480 | 6,637 |
| 2026-06-10 | 5.420 | 5.450 | 5.270 | 5.340 | 5.340 | 1,363 |
| 2026-06-09 | 5.330 | 5.470 | 5.242 | 5.410 | 5.410 | 1,129 |
| 2026-06-08 | 5.560 | 5.590 | 5.439 | 5.450 | 5.450 | 2,253 |
| 2026-06-05 | 5.809 | 5.809 | 5.490 | 5.500 | 5.500 | 5,825 |
| 2026-06-04 | 5.691 | 5.925 | 5.691 | 5.910 | 5.910 | 3,682 |
| 2026-06-03 | 5.780 | 5.784 | 5.620 | 5.695 | 5.695 | 1,813 |
| 2026-06-02 | 5.600 | 5.700 | 5.570 | 5.580 | 5.580 | 4,312 |
| 2026-06-01 | 5.850 | 5.850 | 5.600 | 5.706 | 5.706 | 1,701 |
| 2026-05-29 | 5.780 | 5.930 | 5.779 | 5.930 | 5.930 | 3,148 |
| 2026-05-28 | 5.650 | 5.790 | 5.650 | 5.745 | 5.745 | 2,671 |
| 2026-05-27 | 5.494 | 5.750 | 5.494 | 5.730 | 5.730 | 8,183 |
| 2026-05-26 | 5.500 | 5.640 | 5.400 | 5.440 | 5.440 | 4,703 |
| 2026-05-22 | 5.570 | 5.620 | 5.490 | 5.490 | 5.490 | 1,373 |
| 2026-05-21 | 5.400 | 5.525 | 5.280 | 5.500 | 5.500 | 1,378 |
| 2026-05-20 | 5.170 | 5.330 | 5.120 | 5.330 | 5.330 | 3,046 |
| 2026-05-19 | 5.330 | 5.347 | 5.185 | 5.189 | 5.189 | 2,801 |
| 2026-05-18 | 5.463 | 5.520 | 5.290 | 5.347 | 5.347 | 11,538 |
| 2026-05-15 | 5.600 | 5.640 | 5.430 | 5.562 | 5.562 | 3,182 |
| 2026-05-14 | 5.900 | 5.900 | 5.450 | 5.621 | 5.621 | 9,093 |
| 2026-05-13 | 5.950 | 6.310 | 5.535 | 5.595 | 5.595 | 23,769 |
| 2026-05-12 | 5.830 | 5.900 | 5.570 | 5.662 | 5.662 | 9,398 |
| 2026-05-11 | 6.000 | 6.050 | 5.870 | 5.920 | 5.920 | 12,086 |
| 2026-05-08 | 5.820 | 5.929 | 5.772 | 5.910 | 5.910 | 22,078 |
| 2026-05-07 | 6.010 | 6.010 | 5.590 | 5.720 | 5.720 | 5,254 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.