Abeona Therapeutics Inc. (LON:0H7R)
London · Delayed Price · Currency is GBP · Price in USD 4.310
+0.011 (0.27%)
Mar 27, 2026, 6:08 PM GMT
LON:0H7R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.33 | 4.35 | 4.31 | 4.31 | 4.31 | 0.26% | 2,213 |
| Mar 26, 2026 | 4.36 | 4.39 | 4.29 | 4.30 | 4.30 | -3.78% | 700 |
| Mar 25, 2026 | 4.39 | 4.51 | 4.35 | 4.47 | 4.47 | 3.19% | 2,345 |
| Mar 24, 2026 | 4.30 | 4.42 | 4.30 | 4.33 | 4.33 | -1.93% | 2,367 |
| Mar 23, 2026 | 4.42 | 4.58 | 4.30 | 4.42 | 4.42 | -2.43% | 47,855 |
| Mar 20, 2026 | 4.54 | 4.58 | 4.53 | 4.53 | 4.53 | -1.95% | 2,084 |
| Mar 19, 2026 | 4.55 | 4.62 | 4.43 | 4.62 | 4.62 | 1.10% | 4,439 |
| Mar 18, 2026 | 4.66 | 4.66 | 4.39 | 4.57 | 4.57 | -4.20% | 2,452 |
| Mar 17, 2026 | 5.14 | 5.14 | 4.50 | 4.77 | 4.77 | -2.74% | 11,544 |
| Mar 16, 2026 | 4.89 | 4.94 | 4.76 | 4.90 | 4.90 | 1.85% | 9,305 |
| Mar 13, 2026 | 4.92 | 4.98 | 4.76 | 4.81 | 4.81 | -2.53% | 29,239 |
| Mar 12, 2026 | 4.93 | 4.99 | 4.80 | 4.94 | 4.94 | -0.40% | 3,998 |
| Mar 11, 2026 | 5.18 | 5.18 | 4.96 | 4.96 | 4.96 | -3.88% | 14,405 |
| Mar 10, 2026 | 5.30 | 5.30 | 5.00 | 5.16 | 5.16 | 0.31% | 19,402 |
| Mar 9, 2026 | 4.69 | 5.25 | 4.69 | 5.14 | 5.14 | 6.42% | 9,255 |
| Mar 6, 2026 | 4.75 | 4.91 | 4.75 | 4.83 | 4.83 | - | 3,299 |
| Mar 5, 2026 | 4.98 | 4.98 | 4.78 | 4.83 | 4.83 | -3.90% | 5,862 |
| Mar 4, 2026 | 4.96 | 5.03 | 4.94 | 5.03 | 5.03 | 1.11% | 3,064 |
| Mar 3, 2026 | 5.08 | 5.08 | 4.90 | 4.97 | 4.97 | -2.36% | 2,553 |
| Mar 2, 2026 | 5.00 | 5.15 | 4.98 | 5.09 | 5.09 | -0.22% | 4,000 |
| Feb 27, 2026 | 5.16 | 5.17 | 5.07 | 5.10 | 5.10 | 0.71% | 3,094 |
| Feb 26, 2026 | 5.30 | 5.43 | 5.04 | 5.07 | 5.07 | -4.79% | 34,019 |
| Feb 25, 2026 | 5.58 | 5.58 | 5.32 | 5.32 | 5.32 | - | 2,578 |
| Feb 24, 2026 | 5.20 | 5.33 | 5.17 | 5.32 | 5.32 | 2.90% | 1,908 |
| Feb 23, 2026 | 5.25 | 5.29 | 5.14 | 5.17 | 5.17 | -0.56% | 814 |
| Feb 20, 2026 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | -1.07% | 5,854 |
| Feb 19, 2026 | 5.10 | 5.32 | 5.05 | 5.26 | 5.26 | 3.40% | 4,446 |
| Feb 18, 2026 | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | 1.24% | 9,939 |
| Feb 17, 2026 | 4.99 | 5.10 | 4.92 | 5.02 | 5.02 | - | 479 |
| Feb 13, 2026 | 5.09 | 5.09 | 4.94 | 5.02 | 5.02 | 0.60% | 1,213 |
| Feb 12, 2026 | 5.20 | 5.20 | 4.95 | 4.99 | 4.99 | -0.78% | 368 |
| Feb 11, 2026 | 5.25 | 5.25 | 4.97 | 5.03 | 5.03 | -2.92% | 23,254 |
| Feb 10, 2026 | 5.27 | 5.27 | 5.11 | 5.18 | 5.18 | -0.61% | 4,301 |
| Feb 9, 2026 | 5.18 | 5.22 | 5.05 | 5.21 | 5.21 | 1.98% | 16,892 |
| Feb 6, 2026 | 5.00 | 5.13 | 4.95 | 5.11 | 5.11 | 3.46% | 3,786 |
| Feb 5, 2026 | 5.08 | 5.13 | 4.94 | 4.94 | 4.94 | -1.89% | 22,841 |
| Feb 4, 2026 | 5.30 | 5.30 | 5.02 | 5.04 | 5.04 | -2.61% | 11,443 |
| Feb 3, 2026 | 5.25 | 5.42 | 5.15 | 5.17 | 5.17 | -0.79% | 7,741 |
| Feb 2, 2026 | 5.25 | 5.25 | 5.05 | 5.21 | 5.21 | 2.88% | 2,371 |
| Jan 30, 2026 | 5.08 | 5.12 | 5.03 | 5.07 | 5.07 | -0.30% | 4,320 |
| Jan 29, 2026 | 4.87 | 5.09 | 4.76 | 5.08 | 5.08 | 3.91% | 1,598 |
| Jan 28, 2026 | 5.09 | 5.16 | 4.89 | 4.89 | 4.89 | -5.10% | 10,570 |
| Jan 27, 2026 | 5.14 | 5.15 | 5.07 | 5.15 | 5.15 | -1.85% | 1,856 |
| Jan 26, 2026 | 5.17 | 5.25 | 5.00 | 5.25 | 5.25 | 1.12% | 3,694 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.17 | 5.19 | 5.19 | -1.48% | 1,658 |
| Jan 22, 2026 | 5.31 | 5.37 | 5.27 | 5.27 | 5.27 | 0.75% | 314 |
| Jan 21, 2026 | 5.31 | 5.34 | 5.23 | 5.23 | 5.23 | -2.24% | 3,136 |
| Jan 20, 2026 | 5.20 | 5.36 | 5.06 | 5.35 | 5.35 | -3.59% | 7,099 |
| Jan 16, 2026 | 5.51 | 5.67 | 5.48 | 5.55 | 5.55 | 1.98% | 7,693 |
| Jan 15, 2026 | 5.20 | 5.48 | 5.15 | 5.44 | 5.44 | 5.65% | 11,427 |