Abeona Therapeutics Inc. (LON:0H7R)
London · Delayed Price · Currency is GBP · Price in USD 4.969
-0.060 (-1.19%)
Feb 12, 2026, 4:51 PM GMT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.08 | 5.19 | 5.07 | 5.15 | 5.15 | 0.96% | 7,097 |
| Jan 13, 2026 | 5.09 | 5.14 | 5.04 | 5.10 | 5.10 | -0.27% | 2,551 |
| Jan 12, 2026 | 5.19 | 5.19 | 5.00 | 5.12 | 5.12 | -0.85% | 5,551 |
| Jan 9, 2026 | 5.14 | 5.31 | 5.10 | 5.16 | 5.16 | 2.56% | 5,738 |
| Jan 8, 2026 | 5.12 | 5.12 | 5.03 | 5.03 | 5.03 | -3.81% | 11,269 |
| Jan 7, 2026 | 5.17 | 5.23 | 5.12 | 5.23 | 5.23 | 1.34% | 6,361 |
| Jan 6, 2026 | 5.19 | 5.21 | 5.08 | 5.16 | 5.16 | -0.75% | 6,353 |
| Jan 5, 2026 | 5.23 | 5.40 | 5.19 | 5.20 | 5.20 | -2.11% | 6,913 |
| Jan 2, 2026 | 5.30 | 5.31 | 5.16 | 5.31 | 5.31 | -0.82% | 2,017 |
| Dec 31, 2025 | 5.19 | 5.36 | 5.19 | 5.36 | 5.36 | 2.19% | 1,894 |
| Dec 30, 2025 | 5.37 | 5.37 | 5.20 | 5.24 | 5.24 | -2.64% | 355 |
| Dec 29, 2025 | 5.43 | 5.43 | 5.22 | 5.38 | 5.38 | -1.16% | 1,247 |
| Dec 24, 2025 | 5.34 | 5.46 | 5.34 | 5.45 | 5.45 | 2.76% | 795 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.28 | 5.30 | 5.30 | -2.50% | 3,134 |
| Dec 22, 2025 | 5.13 | 5.46 | 5.13 | 5.44 | 5.44 | 7.16% | 6,847 |
| Dec 19, 2025 | 4.96 | 5.10 | 4.88 | 5.07 | 5.07 | 4.17% | 2,590 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.81 | 4.87 | 4.87 | -0.20% | 2,864 |
| Dec 17, 2025 | 5.04 | 5.04 | 4.88 | 4.88 | 4.88 | -3.42% | 1,840 |
| Dec 16, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 0.62% | 320 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.00 | 5.02 | 5.02 | -7.10% | 17,841 |
| Dec 12, 2025 | 5.46 | 5.56 | 5.33 | 5.41 | 5.41 | -1.04% | 9,944 |
| Dec 11, 2025 | 5.59 | 5.59 | 5.38 | 5.46 | 5.46 | -0.91% | 16,772 |
| Dec 10, 2025 | 5.25 | 5.60 | 5.23 | 5.51 | 5.51 | 4.69% | 57,077 |
| Dec 9, 2025 | 5.13 | 5.28 | 5.09 | 5.27 | 5.27 | -0.30% | 12,481 |
| Dec 8, 2025 | 4.84 | 5.35 | 4.84 | 5.28 | 5.28 | 9.59% | 21,976 |
| Dec 5, 2025 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -1.27% | 921 |
| Dec 4, 2025 | 4.73 | 4.91 | 4.73 | 4.88 | 4.88 | 5.19% | 409 |
| Dec 3, 2025 | 4.64 | 4.65 | 4.54 | 4.64 | 4.64 | 0.67% | 1,365 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.59 | 4.61 | 4.61 | -5.46% | 4,885 |
| Dec 1, 2025 | 4.99 | 4.99 | 4.81 | 4.88 | 4.88 | -3.94% | 5,659 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.04 | 5.08 | 5.08 | 2.11% | 2,607 |