Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 6.100 | 6.210 | 5.989 | 5.989 | 5.989 | 3,315 |
| 2025-05-27 | 6.470 | 6.620 | 6.089 | 6.089 | 6.089 | 2,465 |
| 2025-05-23 | 6.578 | 6.580 | 6.458 | 6.460 | 6.460 | 3,293 |
| 2025-05-22 | 6.360 | 6.840 | 6.345 | 6.771 | 6.771 | 6,439 |
| 2025-05-21 | 6.380 | 7.150 | 6.380 | 6.560 | 6.560 | 61,807 |
| 2025-05-20 | 6.180 | 6.389 | 6.178 | 6.362 | 6.362 | 2,735 |
| 2025-05-19 | 6.140 | 6.289 | 6.020 | 6.162 | 6.162 | 9,810 |
| 2025-05-16 | 5.720 | 5.925 | 5.631 | 5.925 | 5.925 | 5,156 |
| 2025-05-15 | 5.610 | 5.910 | 5.360 | 5.639 | 5.639 | 13,234 |
| 2025-05-14 | 5.700 | 5.760 | 5.369 | 5.400 | 5.400 | 17,077 |
| 2025-05-13 | 5.580 | 5.745 | 5.499 | 5.611 | 5.611 | 5,466 |
| 2025-05-12 | 5.720 | 6.160 | 5.500 | 5.680 | 5.680 | 36,785 |
| 2025-05-09 | 5.490 | 5.543 | 5.340 | 5.340 | 5.340 | 2,939 |
| 2025-05-08 | 5.283 | 5.468 | 5.239 | 5.468 | 5.468 | 9,334 |
| 2025-05-07 | 5.850 | 5.900 | 5.401 | 5.451 | 5.451 | 6,010 |
| 2025-05-06 | 6.180 | 6.250 | 5.759 | 5.761 | 5.761 | 56,641 |
| 2025-05-02 | 6.960 | 7.060 | 6.638 | 6.779 | 6.779 | 43,213 |
| 2025-05-01 | 6.540 | 7.040 | 6.422 | 7.009 | 7.009 | 34,040 |
| 2025-04-30 | 5.350 | 7.302 | 5.335 | 6.509 | 6.509 | 239,529 |
| 2025-04-29 | 5.998 | 6.050 | 4.885 | 5.265 | 5.265 | 78,461 |
| 2025-04-28 | 5.470 | 5.495 | 5.079 | 5.201 | 5.201 | 25,496 |
| 2025-04-25 | 5.445 | 5.490 | 5.245 | 5.245 | 5.245 | 21,153 |
| 2025-04-24 | 5.219 | 5.511 | 5.210 | 5.461 | 5.461 | 8,849 |
| 2025-04-23 | 5.650 | 5.698 | 5.169 | 5.169 | 5.169 | 1,820 |
| 2025-04-22 | 4.940 | 5.289 | 4.940 | 5.212 | 5.212 | 4,769 |
| 2025-04-17 | 4.870 | 4.920 | 4.848 | 4.910 | 4.910 | 702 |
| 2025-04-16 | 5.000 | 5.000 | 4.768 | 4.841 | 4.841 | 483 |
| 2025-04-15 | 4.920 | 4.975 | 4.729 | 4.929 | 4.929 | 900 |
| 2025-04-14 | 4.650 | 4.880 | 4.650 | 4.880 | 4.880 | 8,273 |
| 2025-04-11 | 4.180 | 4.460 | 4.180 | 4.395 | 4.395 | 893 |
| 2025-04-10 | 4.320 | 4.348 | 3.995 | 3.995 | 3.995 | 15,552 |
| 2025-04-09 | 4.260 | 4.382 | 4.032 | 4.382 | 4.382 | 9,318 |
| 2025-04-08 | 4.765 | 4.790 | 4.415 | 4.415 | 4.415 | 9,639 |
| 2025-04-07 | 4.320 | 4.615 | 4.320 | 4.508 | 4.508 | 12,901 |
| 2025-04-04 | 4.940 | 4.970 | 4.460 | 4.460 | 4.460 | 2,623 |
| 2025-04-03 | 4.470 | 4.909 | 4.470 | 4.909 | 4.909 | 3,405 |
| 2025-04-02 | 4.518 | 4.879 | 4.517 | 4.835 | 4.835 | 7,246 |
| 2025-04-01 | 4.740 | 4.740 | 4.555 | 4.555 | 4.555 | 2,009 |
| 2025-03-31 | 4.910 | 4.910 | 4.695 | 4.750 | 4.750 | 5,828 |
| 2025-03-28 | 5.030 | 5.120 | 4.882 | 4.950 | 4.950 | 5,513 |
| 2025-03-27 | 5.000 | 5.088 | 5.000 | 5.061 | 5.061 | 1,417 |
| 2025-03-26 | 5.000 | 5.162 | 5.000 | 5.009 | 5.009 | 673 |
| 2025-03-25 | 5.170 | 5.270 | 4.969 | 4.969 | 4.969 | 2,231 |
| 2025-03-24 | 5.190 | 5.248 | 5.100 | 5.150 | 5.150 | 6,978 |
| 2025-03-21 | 5.100 | 5.329 | 5.100 | 5.120 | 5.120 | 655 |
| 2025-03-20 | 5.285 | 5.395 | 4.960 | 4.980 | 4.980 | 11,662 |
| 2025-03-19 | 5.188 | 5.200 | 5.178 | 5.200 | 5.200 | 2,803 |
| 2025-03-18 | 5.230 | 5.430 | 5.131 | 5.182 | 5.182 | 2,173 |
| 2025-03-17 | 5.340 | 5.378 | 5.210 | 5.330 | 5.330 | 363 |
| 2025-03-14 | 5.321 | 5.321 | 5.321 | 5.321 | 5.321 | 2 |
| 2025-03-13 | 5.558 | 5.590 | 5.334 | 5.334 | 5.334 | 1,271 |
| 2025-03-12 | 5.520 | 5.558 | 5.450 | 5.522 | 5.522 | 1,753 |
| 2025-03-11 | 5.110 | 5.425 | 5.100 | 5.425 | 5.425 | 4,036 |
| 2025-03-10 | 5.110 | 5.160 | 4.998 | 5.048 | 5.048 | 45 |
| 2025-03-07 | 5.318 | 5.428 | 5.208 | 5.208 | 5.208 | 92 |
| 2025-03-06 | 5.338 | 5.390 | 5.238 | 5.269 | 5.269 | 467 |
| 2025-03-05 | 5.302 | 5.505 | 5.242 | 5.492 | 5.492 | 5,515 |
| 2025-03-04 | 5.074 | 5.074 | 4.922 | 4.922 | 4.922 | 186 |
| 2025-03-03 | 5.260 | 5.322 | 5.205 | 5.230 | 5.230 | 4,310 |
| 2025-02-28 | 5.110 | 5.209 | 5.110 | 5.209 | 5.209 | 54 |
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.