Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.970 | 6.078 | 5.960 | 6.000 | 6.000 | 2,544 |
| 2024-11-25 | 6.060 | 6.100 | 6.002 | 6.068 | 6.068 | 5,959 |
| 2024-11-22 | 5.800 | 6.092 | 5.800 | 6.041 | 6.041 | 1,142 |
| 2024-11-21 | 5.800 | 5.970 | 5.710 | 5.970 | 5.970 | 3,411 |
| 2024-11-20 | 5.900 | 5.926 | 5.688 | 5.688 | 5.688 | 92 |
| 2024-11-19 | 5.830 | 5.890 | 5.830 | 5.871 | 5.871 | 1,180 |
| 2024-11-18 | 5.820 | 5.849 | 5.790 | 5.798 | 5.798 | 259 |
| 2024-11-15 | 5.950 | 5.968 | 5.802 | 5.849 | 5.849 | 2,281 |
| 2024-11-14 | 6.300 | 6.300 | 6.060 | 6.150 | 6.150 | 2,540 |
| 2024-11-13 | 6.215 | 6.228 | 6.188 | 6.188 | 6.188 | 125 |
| 2024-11-12 | 6.650 | 6.780 | 6.138 | 6.239 | 6.239 | 1,998 |
| 2024-11-11 | 6.490 | 6.520 | 6.355 | 6.442 | 6.442 | 36,269 |
| 2024-11-08 | 6.430 | 6.455 | 6.321 | 6.321 | 6.321 | 118 |
| 2024-11-07 | 6.300 | 6.478 | 6.300 | 6.428 | 6.428 | 180 |
| 2024-11-06 | 6.250 | 6.332 | 6.250 | 6.332 | 6.332 | 1,073 |
| 2024-11-05 | 6.040 | 6.192 | 6.040 | 6.150 | 6.150 | 429 |
| 2024-11-04 | 6.290 | 6.290 | 5.972 | 6.048 | 6.048 | 5,155 |
| 2024-11-01 | 6.470 | 6.470 | 6.282 | 6.311 | 6.311 | 7,120 |
| 2024-10-31 | 6.320 | 6.409 | 6.055 | 6.409 | 6.409 | 7,417 |
| 2024-10-30 | 6.490 | 6.582 | 6.350 | 6.350 | 6.350 | 3,952 |
| 2024-10-29 | 6.680 | 6.780 | 6.372 | 6.630 | 6.630 | 4,141 |
| 2024-10-28 | 6.520 | 6.678 | 6.362 | 6.362 | 6.362 | 2,519 |
| 2024-10-25 | 6.360 | 6.520 | 6.360 | 6.520 | 6.520 | 1,154 |
| 2024-10-24 | 6.220 | 6.448 | 6.122 | 6.208 | 6.208 | 361 |
| 2024-10-23 | 6.560 | 6.633 | 6.248 | 6.248 | 6.248 | 365 |
| 2024-10-22 | 6.520 | 6.560 | 6.520 | 6.560 | 6.560 | 215 |
| 2024-10-21 | 6.650 | 6.700 | 6.569 | 6.569 | 6.569 | 584 |
| 2024-10-18 | 6.700 | 6.700 | 6.622 | 6.692 | 6.692 | 122 |
| 2024-10-17 | 6.540 | 6.682 | 6.472 | 6.670 | 6.670 | 1,463 |
| 2024-10-16 | 6.540 | 6.630 | 6.482 | 6.482 | 6.482 | 523 |
| 2024-10-15 | 6.280 | 6.368 | 6.160 | 6.338 | 6.338 | 228 |
| 2024-10-14 | 6.312 | 6.448 | 6.305 | 6.305 | 6.305 | 688 |
| 2024-10-11 | 6.520 | 6.556 | 6.472 | 6.485 | 6.485 | 738 |
| 2024-10-10 | 6.620 | 6.620 | 6.440 | 6.470 | 6.470 | 3,854 |
| 2024-10-09 | 6.500 | 6.558 | 6.410 | 6.558 | 6.558 | 1,694 |
| 2024-10-08 | 6.595 | 6.665 | 6.520 | 6.618 | 6.618 | 1,093 |
| 2024-10-07 | 6.460 | 6.688 | 6.437 | 6.678 | 6.678 | 5,873 |
| 2024-10-04 | 6.420 | 6.579 | 6.420 | 6.575 | 6.575 | 1,406 |
| 2024-10-03 | 6.170 | 6.414 | 6.170 | 6.315 | 6.315 | 359 |
| 2024-10-02 | 6.394 | 6.450 | 6.075 | 6.128 | 6.128 | 520 |
| 2024-10-01 | 6.400 | 6.400 | 6.112 | 6.375 | 6.375 | 744 |
| 2024-09-30 | 5.890 | 6.442 | 5.890 | 6.302 | 6.302 | 1,990 |
| 2024-09-27 | 5.940 | 6.140 | 5.940 | 6.032 | 6.032 | 449 |
| 2024-09-26 | 5.970 | 5.970 | 5.770 | 5.900 | 5.900 | 1,104 |
| 2024-09-25 | 6.008 | 6.050 | 5.862 | 5.909 | 5.909 | 703 |
| 2024-09-24 | 5.863 | 5.863 | 5.700 | 5.700 | 5.700 | 711 |
| 2024-09-23 | 6.030 | 6.158 | 6.030 | 6.158 | 6.158 | 2,222 |
| 2024-09-20 | 5.810 | 5.930 | 5.792 | 5.852 | 5.852 | 943 |
| 2024-09-19 | 5.590 | 5.942 | 5.590 | 5.870 | 5.870 | 2,683 |
| 2024-09-18 | 5.490 | 5.558 | 5.460 | 5.536 | 5.536 | 315 |
| 2024-09-17 | 5.515 | 5.635 | 5.515 | 5.635 | 5.635 | 2,022 |
| 2024-09-16 | 5.590 | 5.668 | 5.435 | 5.498 | 5.498 | 950 |
| 2024-09-13 | 5.630 | 5.750 | 5.630 | 5.650 | 5.650 | 1,614 |
| 2024-09-12 | 5.600 | 5.680 | 5.562 | 5.592 | 5.592 | 5,599 |
| 2024-09-11 | 5.486 | 5.600 | 5.486 | 5.600 | 5.600 | 692 |
| 2024-09-10 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 429 |
| 2024-09-09 | 5.570 | 5.738 | 5.570 | 5.662 | 5.662 | 207 |
| 2024-09-06 | 5.640 | 5.700 | 5.348 | 5.562 | 5.562 | 457 |
| 2024-09-05 | 5.600 | 5.618 | 5.540 | 5.618 | 5.618 | 66 |
| 2024-09-04 | 5.360 | 5.566 | 5.360 | 5.498 | 5.498 | 303 |
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.