Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.990 | 6.052 | 5.887 | 6.014 | 6.014 | 10,837 |
| 2026-05-05 | 6.010 | 6.050 | 5.740 | 5.740 | 5.740 | 9,729 |
| 2026-05-04 | 5.480 | 6.001 | 5.417 | 5.980 | 5.980 | 5,672 |
| 2026-05-01 | 5.510 | 5.560 | 5.420 | 5.470 | 5.470 | 1,006 |
| 2026-04-30 | 5.360 | 5.508 | 5.350 | 5.486 | 5.486 | 3,357 |
| 2026-04-29 | 5.290 | 5.470 | 5.260 | 5.260 | 5.260 | 2,080 |
| 2026-04-28 | 5.390 | 5.390 | 5.320 | 5.324 | 5.324 | 527 |
| 2026-04-27 | 5.381 | 5.470 | 5.350 | 5.350 | 5.350 | 657 |
| 2026-04-24 | 5.690 | 5.690 | 5.320 | 5.390 | 5.390 | 2,384 |
| 2026-04-23 | 5.660 | 5.740 | 5.430 | 5.430 | 5.430 | 2,021 |
| 2026-04-22 | 5.500 | 5.550 | 5.340 | 5.550 | 5.550 | 3,759 |
| 2026-04-21 | 5.500 | 5.575 | 5.371 | 5.390 | 5.390 | 8,689 |
| 2026-04-20 | 5.560 | 5.560 | 5.390 | 5.500 | 5.500 | 10,520 |
| 2026-04-17 | 5.500 | 5.545 | 5.420 | 5.485 | 5.485 | 15,418 |
| 2026-04-16 | 5.350 | 5.449 | 5.293 | 5.350 | 5.350 | 7,302 |
| 2026-04-15 | 5.230 | 5.250 | 5.110 | 5.250 | 5.250 | 1,635 |
| 2026-04-14 | 5.070 | 5.200 | 5.069 | 5.110 | 5.110 | 2,911 |
| 2026-04-13 | 4.950 | 5.035 | 4.910 | 4.979 | 4.979 | 940 |
| 2026-04-10 | 5.210 | 5.210 | 4.845 | 4.850 | 4.850 | 3,482 |
| 2026-04-09 | 4.820 | 5.080 | 4.820 | 5.070 | 5.070 | 3,916 |
| 2026-04-08 | 5.020 | 5.020 | 4.855 | 4.880 | 4.880 | 4,209 |
| 2026-04-07 | 4.740 | 4.810 | 4.621 | 4.810 | 4.810 | 2,625 |
| 2026-04-02 | 4.620 | 4.825 | 4.500 | 4.810 | 4.810 | 5,910 |
| 2026-04-01 | 4.480 | 4.630 | 4.480 | 4.569 | 4.569 | 1,195 |
| 2026-03-31 | 4.340 | 4.442 | 4.300 | 4.440 | 4.440 | 4,934 |
| 2026-03-30 | 4.310 | 4.315 | 4.270 | 4.300 | 4.300 | 2,217 |
| 2026-03-27 | 4.328 | 4.350 | 4.310 | 4.310 | 4.310 | 2,213 |
| 2026-03-26 | 4.360 | 4.390 | 4.288 | 4.299 | 4.299 | 700 |
| 2026-03-25 | 4.393 | 4.510 | 4.350 | 4.468 | 4.468 | 2,345 |
| 2026-03-24 | 4.300 | 4.420 | 4.300 | 4.330 | 4.330 | 2,367 |
| 2026-03-23 | 4.420 | 4.580 | 4.300 | 4.415 | 4.415 | 47,855 |
| 2026-03-20 | 4.540 | 4.580 | 4.525 | 4.525 | 4.525 | 2,084 |
| 2026-03-19 | 4.550 | 4.615 | 4.430 | 4.615 | 4.615 | 4,439 |
| 2026-03-18 | 4.660 | 4.660 | 4.392 | 4.565 | 4.565 | 2,452 |
| 2026-03-17 | 5.140 | 5.140 | 4.500 | 4.765 | 4.765 | 11,544 |
| 2026-03-16 | 4.890 | 4.939 | 4.760 | 4.899 | 4.899 | 9,305 |
| 2026-03-13 | 4.920 | 4.980 | 4.760 | 4.810 | 4.810 | 29,239 |
| 2026-03-12 | 4.930 | 4.990 | 4.800 | 4.935 | 4.935 | 3,998 |
| 2026-03-11 | 5.180 | 5.180 | 4.955 | 4.955 | 4.955 | 14,405 |
| 2026-03-10 | 5.300 | 5.300 | 5.000 | 5.155 | 5.155 | 19,402 |
| 2026-03-09 | 4.690 | 5.252 | 4.690 | 5.139 | 5.139 | 9,255 |
| 2026-03-06 | 4.750 | 4.910 | 4.750 | 4.829 | 4.829 | 3,299 |
| 2026-03-05 | 4.980 | 4.980 | 4.775 | 4.829 | 4.829 | 5,862 |
| 2026-03-04 | 4.960 | 5.025 | 4.939 | 5.025 | 5.025 | 3,064 |
| 2026-03-03 | 5.080 | 5.080 | 4.903 | 4.970 | 4.970 | 2,553 |
| 2026-03-02 | 5.000 | 5.150 | 4.982 | 5.090 | 5.090 | 4,000 |
| 2026-02-27 | 5.160 | 5.170 | 5.071 | 5.101 | 5.101 | 3,094 |
| 2026-02-26 | 5.300 | 5.430 | 5.040 | 5.065 | 5.065 | 34,019 |
| 2026-02-25 | 5.579 | 5.579 | 5.319 | 5.320 | 5.320 | 2,578 |
| 2026-02-24 | 5.200 | 5.332 | 5.170 | 5.320 | 5.320 | 1,908 |
| 2026-02-23 | 5.250 | 5.292 | 5.139 | 5.170 | 5.170 | 814 |
| 2026-02-20 | 5.280 | 5.280 | 5.101 | 5.199 | 5.199 | 5,854 |
| 2026-02-19 | 5.100 | 5.315 | 5.050 | 5.255 | 5.255 | 4,446 |
| 2026-02-18 | 5.050 | 5.085 | 5.023 | 5.082 | 5.082 | 9,939 |
| 2026-02-17 | 4.990 | 5.100 | 4.918 | 5.020 | 5.020 | 479 |
| 2026-02-16 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-02-13 | 5.090 | 5.090 | 4.940 | 5.020 | 5.020 | 1,213 |
| 2026-02-12 | 5.200 | 5.200 | 4.950 | 4.990 | 4.990 | 368 |
| 2026-02-11 | 5.250 | 5.250 | 4.970 | 5.029 | 5.029 | 23,254 |
| 2026-02-10 | 5.270 | 5.270 | 5.110 | 5.180 | 5.180 | 4,301 |
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.