Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.440 | 5.598 | 3.840 | 5.069 | 5.069 | 340,987 |
| 2025-11-11 | 4.190 | 4.309 | 4.149 | 4.170 | 4.170 | 28,943 |
| 2025-11-10 | 4.250 | 4.308 | 4.065 | 4.149 | 4.149 | 8,012 |
| 2025-11-07 | 4.150 | 4.218 | 4.000 | 4.189 | 4.189 | 10,330 |
| 2025-11-06 | 4.390 | 4.390 | 4.105 | 4.125 | 4.125 | 9,373 |
| 2025-11-05 | 4.496 | 4.580 | 4.450 | 4.515 | 4.515 | 4,379 |
| 2025-11-04 | 4.600 | 4.729 | 4.595 | 4.598 | 4.598 | 9,855 |
| 2025-11-03 | 4.800 | 4.870 | 4.655 | 4.799 | 4.799 | 5,770 |
| 2025-10-31 | 5.000 | 5.000 | 4.815 | 4.881 | 4.881 | 17,533 |
| 2025-10-30 | 4.970 | 5.409 | 4.970 | 5.099 | 5.099 | 4,309 |
| 2025-10-29 | 5.250 | 5.278 | 5.015 | 5.035 | 5.035 | 7,023 |
| 2025-10-28 | 5.530 | 5.530 | 5.245 | 5.275 | 5.275 | 11,650 |
| 2025-10-27 | 5.500 | 5.600 | 5.438 | 5.515 | 5.515 | 6,079 |
| 2025-10-24 | 5.470 | 5.560 | 5.470 | 5.480 | 5.480 | 6,319 |
| 2025-10-23 | 5.400 | 5.488 | 5.299 | 5.455 | 5.455 | 1,876 |
| 2025-10-22 | 5.468 | 5.470 | 5.320 | 5.415 | 5.415 | 1,079 |
| 2025-10-21 | 5.496 | 5.560 | 5.395 | 5.482 | 5.482 | 2,733 |
| 2025-10-20 | 5.460 | 5.598 | 5.278 | 5.598 | 5.598 | 5,368 |
| 2025-10-17 | 5.400 | 5.450 | 5.345 | 5.380 | 5.380 | 1,668 |
| 2025-10-16 | 5.580 | 5.690 | 5.460 | 5.520 | 5.520 | 17,564 |
| 2025-10-15 | 5.370 | 5.535 | 5.360 | 5.535 | 5.535 | 10,118 |
| 2025-10-14 | 5.200 | 5.410 | 5.200 | 5.398 | 5.398 | 4,107 |
| 2025-10-13 | 5.590 | 5.590 | 5.230 | 5.489 | 5.489 | 4,410 |
| 2025-10-10 | 5.850 | 5.850 | 5.349 | 5.349 | 5.349 | 5,865 |
| 2025-10-09 | 5.700 | 5.700 | 5.518 | 5.600 | 5.600 | 2,458 |
| 2025-10-08 | 5.260 | 5.725 | 5.260 | 5.572 | 5.572 | 4,768 |
| 2025-10-07 | 5.370 | 5.408 | 5.239 | 5.239 | 5.239 | 2,982 |
| 2025-10-06 | 5.400 | 5.451 | 5.330 | 5.371 | 5.371 | 4,474 |
| 2025-10-03 | 5.400 | 5.465 | 5.305 | 5.308 | 5.308 | 1,975 |
| 2025-10-02 | 5.280 | 5.425 | 5.200 | 5.425 | 5.425 | 5,385 |
| 2025-10-01 | 5.340 | 5.379 | 5.262 | 5.275 | 5.275 | 1,346 |
| 2025-09-30 | 5.242 | 5.300 | 5.199 | 5.199 | 5.199 | 5,649 |
| 2025-09-29 | 5.457 | 5.475 | 5.330 | 5.369 | 5.369 | 20,049 |
| 2025-09-26 | 5.360 | 5.458 | 5.355 | 5.412 | 5.412 | 951 |
| 2025-09-25 | 5.510 | 5.528 | 5.338 | 5.338 | 5.338 | 4,617 |
| 2025-09-24 | 5.520 | 5.650 | 5.459 | 5.608 | 5.608 | 4,383 |
| 2025-09-23 | 5.460 | 5.523 | 5.421 | 5.515 | 5.515 | 783 |
| 2025-09-22 | 5.380 | 5.499 | 5.280 | 5.498 | 5.498 | 7,285 |
| 2025-09-19 | 5.710 | 5.710 | 5.500 | 5.539 | 5.539 | 4,295 |
| 2025-09-18 | 5.720 | 5.738 | 5.665 | 5.708 | 5.708 | 4,979 |
| 2025-09-17 | 5.750 | 5.820 | 5.600 | 5.620 | 5.620 | 7,404 |
| 2025-09-16 | 5.770 | 6.100 | 5.579 | 5.619 | 5.619 | 10,864 |
| 2025-09-15 | 6.570 | 6.570 | 5.755 | 5.759 | 5.759 | 16,333 |
| 2025-09-12 | 6.750 | 6.779 | 6.615 | 6.638 | 6.638 | 8,435 |
| 2025-09-11 | 6.580 | 6.781 | 6.580 | 6.781 | 6.781 | 428 |
| 2025-09-10 | 6.832 | 6.935 | 6.745 | 6.745 | 6.745 | 5,970 |
| 2025-09-09 | 6.710 | 6.782 | 6.625 | 6.749 | 6.749 | 6,343 |
| 2025-09-08 | 6.890 | 6.950 | 6.830 | 6.875 | 6.875 | 1,726 |
| 2025-09-05 | 6.870 | 6.945 | 6.860 | 6.915 | 6.915 | 2,561 |
| 2025-09-04 | 6.939 | 6.960 | 6.778 | 6.809 | 6.809 | 1,791 |
| 2025-09-03 | 6.880 | 7.024 | 6.880 | 6.898 | 6.898 | 295 |
| 2025-09-02 | 6.840 | 6.880 | 6.840 | 6.880 | 6.880 | 178 |
| 2025-09-01 | 6.779 | 6.779 | 6.779 | 6.779 | 6.779 | 0 |
| 2025-08-29 | 6.930 | 6.958 | 6.762 | 6.779 | 6.779 | 1,796 |
| 2025-08-28 | 6.900 | 7.095 | 6.900 | 6.948 | 6.948 | 1,972 |
| 2025-08-27 | 7.110 | 7.140 | 7.015 | 7.015 | 7.015 | 419 |
| 2025-08-26 | 7.030 | 7.100 | 6.940 | 6.980 | 6.980 | 2,925 |
| 2025-08-25 | 7.240 | 7.311 | 7.138 | 7.139 | 7.139 | 2,219 |
| 2025-08-22 | 7.170 | 7.370 | 7.170 | 7.249 | 7.249 | 7,666 |
| 2025-08-21 | 6.960 | 7.130 | 6.960 | 7.129 | 7.129 | 10,730 |
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.