Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 6.870 | 6.970 | 6.701 | 6.900 | 6.900 | 16,230 |
| 2025-08-19 | 6.860 | 6.878 | 6.795 | 6.849 | 6.849 | 5,184 |
| 2025-08-18 | 7.200 | 7.240 | 6.802 | 6.929 | 6.929 | 13,637 |
| 2025-08-15 | 7.280 | 7.500 | 7.151 | 7.210 | 7.210 | 11,109 |
| 2025-08-14 | 6.900 | 7.170 | 6.850 | 7.167 | 7.167 | 13,401 |
| 2025-08-13 | 6.410 | 6.699 | 6.332 | 6.671 | 6.671 | 3,839 |
| 2025-08-12 | 6.300 | 6.340 | 6.292 | 6.300 | 6.300 | 1,074 |
| 2025-08-11 | 6.270 | 6.359 | 6.252 | 6.359 | 6.359 | 1,249 |
| 2025-08-08 | 6.270 | 6.380 | 6.125 | 6.225 | 6.225 | 6,062 |
| 2025-08-07 | 6.370 | 6.370 | 6.268 | 6.275 | 6.275 | 1,796 |
| 2025-08-06 | 6.440 | 6.470 | 6.331 | 6.338 | 6.338 | 957 |
| 2025-08-05 | 6.410 | 6.490 | 6.402 | 6.402 | 6.402 | 1,911 |
| 2025-08-04 | 6.500 | 6.500 | 6.365 | 6.391 | 6.391 | 1,622 |
| 2025-08-01 | 6.260 | 6.515 | 6.181 | 6.515 | 6.515 | 4,599 |
| 2025-07-31 | 6.730 | 6.900 | 6.518 | 6.518 | 6.518 | 17,950 |
| 2025-07-30 | 6.770 | 6.915 | 6.770 | 6.829 | 6.829 | 7,497 |
| 2025-07-29 | 6.650 | 6.881 | 6.650 | 6.869 | 6.869 | 13,012 |
| 2025-07-28 | 6.530 | 6.678 | 6.502 | 6.502 | 6.502 | 2,374 |
| 2025-07-25 | 6.630 | 6.650 | 6.382 | 6.440 | 6.440 | 3,998 |
| 2025-07-24 | 6.680 | 6.811 | 6.670 | 6.709 | 6.709 | 1,360 |
| 2025-07-23 | 6.550 | 6.779 | 6.550 | 6.651 | 6.651 | 4,509 |
| 2025-07-22 | 6.750 | 6.782 | 6.608 | 6.632 | 6.632 | 2,532 |
| 2025-07-21 | 6.630 | 7.103 | 6.630 | 6.770 | 6.770 | 15,597 |
| 2025-07-18 | 6.710 | 6.900 | 6.700 | 6.755 | 6.755 | 23,769 |
| 2025-07-17 | 6.300 | 6.705 | 6.260 | 6.571 | 6.571 | 14,099 |
| 2025-07-16 | 6.000 | 6.205 | 6.000 | 6.119 | 6.119 | 5,242 |
| 2025-07-15 | 5.740 | 5.960 | 5.740 | 5.799 | 5.799 | 3,099 |
| 2025-07-14 | 5.770 | 5.985 | 5.670 | 5.848 | 5.848 | 16,622 |
| 2025-07-11 | 5.755 | 5.780 | 5.731 | 5.760 | 5.760 | 2,545 |
| 2025-07-10 | 5.770 | 5.815 | 5.738 | 5.800 | 5.800 | 2,698 |
| 2025-07-09 | 5.968 | 5.968 | 5.828 | 5.865 | 5.865 | 5,327 |
| 2025-07-08 | 5.750 | 5.905 | 5.750 | 5.905 | 5.905 | 514 |
| 2025-07-07 | 6.000 | 6.000 | 5.765 | 5.855 | 5.855 | 2,088 |
| 2025-07-04 | 5.838 | 5.838 | 5.838 | 5.838 | 5.838 | 0 |
| 2025-07-03 | 5.850 | 5.909 | 5.835 | 5.838 | 5.838 | 2,725 |
| 2025-07-02 | 5.800 | 6.030 | 5.560 | 5.980 | 5.980 | 7,170 |
| 2025-07-01 | 5.890 | 5.890 | 5.500 | 5.655 | 5.655 | 3,836 |
| 2025-06-30 | 5.790 | 5.790 | 5.655 | 5.719 | 5.719 | 2,851 |
| 2025-06-27 | 5.852 | 5.869 | 5.799 | 5.799 | 5.799 | 4,361 |
| 2025-06-26 | 6.000 | 6.009 | 5.871 | 5.889 | 5.889 | 942 |
| 2025-06-25 | 5.828 | 5.925 | 5.690 | 5.895 | 5.895 | 3,791 |
| 2025-06-24 | 5.840 | 6.025 | 5.798 | 5.918 | 5.918 | 4,508 |
| 2025-06-23 | 6.000 | 6.000 | 5.755 | 5.819 | 5.819 | 7,126 |
| 2025-06-20 | 6.030 | 6.030 | 5.782 | 5.835 | 5.835 | 3,976 |
| 2025-06-19 | 6.091 | 6.091 | 6.091 | 6.091 | 6.091 | 0 |
| 2025-06-18 | 6.250 | 6.250 | 5.940 | 6.091 | 6.091 | 2,952 |
| 2025-06-17 | 5.990 | 6.215 | 5.930 | 6.055 | 6.055 | 2,294 |
| 2025-06-16 | 6.180 | 6.280 | 5.960 | 5.989 | 5.989 | 6,641 |
| 2025-06-13 | 6.170 | 6.208 | 6.150 | 6.188 | 6.188 | 2,440 |
| 2025-06-12 | 6.250 | 6.250 | 6.122 | 6.131 | 6.131 | 2,312 |
| 2025-06-11 | 6.470 | 6.470 | 6.282 | 6.319 | 6.319 | 2,164 |
| 2025-06-10 | 6.560 | 6.560 | 6.258 | 6.258 | 6.258 | 856 |
| 2025-06-09 | 6.780 | 6.780 | 6.565 | 6.565 | 6.565 | 3,160 |
| 2025-06-06 | 6.550 | 6.799 | 6.540 | 6.799 | 6.799 | 2,574 |
| 2025-06-05 | 6.440 | 6.580 | 6.340 | 6.488 | 6.488 | 975 |
| 2025-06-04 | 6.280 | 6.480 | 6.280 | 6.360 | 6.360 | 5,716 |
| 2025-06-03 | 6.300 | 6.422 | 6.180 | 6.401 | 6.401 | 2,044 |
| 2025-06-02 | 6.250 | 6.505 | 6.190 | 6.190 | 6.190 | 17,014 |
| 2025-05-30 | 6.100 | 6.270 | 5.960 | 6.135 | 6.135 | 7,605 |
| 2025-05-29 | 6.045 | 6.149 | 5.949 | 6.051 | 6.051 | 3,794 |
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.