Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 5.250 | 5.390 | 5.250 | 5.390 | 5.390 | 602 |
| 2025-02-26 | 5.320 | 5.355 | 5.202 | 5.282 | 5.282 | 617 |
| 2025-02-25 | 5.500 | 5.500 | 5.232 | 5.232 | 5.232 | 2,070 |
| 2025-02-24 | 5.780 | 5.780 | 5.532 | 5.555 | 5.555 | 865 |
| 2025-02-21 | 5.883 | 5.884 | 5.859 | 5.871 | 5.871 | 858 |
| 2025-02-20 | 5.930 | 5.941 | 5.802 | 5.830 | 5.830 | 582 |
| 2025-02-19 | 5.830 | 5.889 | 5.830 | 5.889 | 5.889 | 558 |
| 2025-02-18 | 6.000 | 6.100 | 5.990 | 6.050 | 6.050 | 1,152 |
| 2025-02-14 | 5.920 | 6.080 | 5.910 | 6.049 | 6.049 | 4,472 |
| 2025-02-13 | 6.020 | 6.020 | 5.862 | 5.862 | 5.862 | 33 |
| 2025-02-12 | 5.580 | 5.929 | 5.580 | 5.929 | 5.929 | 164 |
| 2025-02-11 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 768 |
| 2025-02-10 | 5.700 | 5.792 | 5.700 | 5.792 | 5.792 | 1,617 |
| 2025-02-07 | 5.850 | 5.850 | 5.778 | 5.778 | 5.778 | 402 |
| 2025-02-06 | 5.870 | 5.979 | 5.822 | 5.900 | 5.900 | 283 |
| 2025-02-05 | 5.890 | 5.990 | 5.890 | 5.978 | 5.978 | 698 |
| 2025-02-04 | 5.500 | 5.800 | 5.500 | 5.741 | 5.741 | 402 |
| 2025-02-03 | 5.382 | 5.538 | 5.382 | 5.479 | 5.479 | 1,021 |
| 2025-01-31 | 5.550 | 5.610 | 5.470 | 5.610 | 5.610 | 737 |
| 2025-01-30 | 5.500 | 5.519 | 5.472 | 5.479 | 5.479 | 140 |
| 2025-01-29 | 5.470 | 5.470 | 5.369 | 5.369 | 5.369 | 37 |
| 2025-01-28 | 5.310 | 5.498 | 5.268 | 5.328 | 5.328 | 465 |
| 2025-01-27 | 5.240 | 5.662 | 5.240 | 5.475 | 5.475 | 7,148 |
| 2025-01-24 | 5.240 | 5.415 | 5.165 | 5.300 | 5.300 | 6,040 |
| 2025-01-23 | 5.100 | 5.199 | 5.099 | 5.199 | 5.199 | 605 |
| 2025-01-22 | 5.200 | 5.320 | 5.068 | 5.158 | 5.158 | 1,086 |
| 2025-01-21 | 5.220 | 5.269 | 5.082 | 5.158 | 5.158 | 599 |
| 2025-01-17 | 5.270 | 5.302 | 5.270 | 5.302 | 5.302 | 51 |
| 2025-01-16 | 5.252 | 5.328 | 5.250 | 5.250 | 5.250 | 263 |
| 2025-01-15 | 5.270 | 5.332 | 5.265 | 5.265 | 5.265 | 98 |
| 2025-01-14 | 5.660 | 5.660 | 5.145 | 5.145 | 5.145 | 214 |
| 2025-01-13 | 5.508 | 5.618 | 5.300 | 5.618 | 5.618 | 75 |
| 2025-01-10 | 5.880 | 5.928 | 5.530 | 5.558 | 5.558 | 1,962 |
| 2025-01-08 | 6.020 | 6.020 | 5.865 | 5.889 | 5.889 | 663 |
| 2025-01-07 | 6.000 | 6.002 | 5.912 | 5.912 | 5.912 | 415 |
| 2025-01-06 | 6.088 | 6.088 | 5.949 | 6.005 | 6.005 | 5,494 |
| 2025-01-03 | 5.910 | 6.009 | 5.898 | 6.009 | 6.009 | 435 |
| 2025-01-02 | 5.610 | 5.928 | 5.610 | 5.851 | 5.851 | 1,609 |
| 2024-12-31 | 5.632 | 5.632 | 5.590 | 5.590 | 5.590 | 206 |
| 2024-12-30 | 5.560 | 5.569 | 5.542 | 5.569 | 5.569 | 530 |
| 2024-12-27 | 5.611 | 5.651 | 5.611 | 5.651 | 5.651 | 93 |
| 2024-12-24 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 5 |
| 2024-12-23 | 5.680 | 5.680 | 5.622 | 5.622 | 5.622 | 574 |
| 2024-12-20 | 5.640 | 5.748 | 5.638 | 5.748 | 5.748 | 69 |
| 2024-12-19 | 5.556 | 5.585 | 5.504 | 5.562 | 5.562 | 5,055 |
| 2024-12-18 | 5.900 | 5.900 | 5.878 | 5.878 | 5.878 | 12 |
| 2024-12-17 | 5.900 | 5.998 | 5.900 | 5.998 | 5.998 | 185 |
| 2024-12-16 | 5.860 | 5.990 | 5.860 | 5.961 | 5.961 | 342 |
| 2024-12-13 | 5.900 | 5.922 | 5.900 | 5.922 | 5.922 | 228 |
| 2024-12-12 | 6.000 | 6.034 | 5.908 | 5.908 | 5.908 | 1,761 |
| 2024-12-11 | 5.980 | 6.028 | 5.960 | 5.988 | 5.988 | 263 |
| 2024-12-10 | 5.930 | 5.950 | 5.905 | 5.950 | 5.950 | 1,313 |
| 2024-12-09 | 6.050 | 6.050 | 5.910 | 5.917 | 5.917 | 5,859 |
| 2024-12-06 | 6.050 | 6.050 | 5.998 | 5.998 | 5.998 | 81 |
| 2024-12-05 | 6.000 | 6.040 | 5.958 | 6.028 | 6.028 | 1,378 |
| 2024-12-04 | 6.055 | 6.055 | 5.942 | 5.942 | 5.942 | 248 |
| 2024-12-03 | 6.330 | 6.398 | 6.108 | 6.108 | 6.108 | 1,931 |
| 2024-12-02 | 6.390 | 6.398 | 6.330 | 6.368 | 6.368 | 1,141 |
| 2024-11-29 | 6.460 | 6.460 | 6.180 | 6.198 | 6.198 | 940 |
| 2024-11-27 | 6.090 | 6.518 | 6.090 | 6.458 | 6.458 | 1,751 |
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.