Abeona Therapeutics Inc. (LON:0H7R)
London · Delayed Price · Currency is GBP · Price in USD 5.55
+0.07 (1.26%)
Jun 12, 2026, 7:02 PM GMT
LON:0H7R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.65 | 5.69 | 5.53 | 5.55 | 5.55 | 1.26% | 10,215 |
| Jun 11, 2026 | 5.35 | 5.48 | 5.33 | 5.48 | 5.48 | 2.62% | 6,637 |
| Jun 10, 2026 | 5.42 | 5.45 | 5.27 | 5.34 | 5.34 | -1.29% | 1,363 |
| Jun 9, 2026 | 5.33 | 5.47 | 5.24 | 5.41 | 5.41 | -0.73% | 1,129 |
| Jun 8, 2026 | 5.56 | 5.59 | 5.44 | 5.45 | 5.45 | -0.91% | 2,253 |
| Jun 5, 2026 | 5.81 | 5.81 | 5.49 | 5.50 | 5.50 | -6.94% | 5,825 |
| Jun 4, 2026 | 5.69 | 5.93 | 5.69 | 5.91 | 5.91 | 3.78% | 3,682 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.62 | 5.70 | 5.70 | 2.06% | 1,813 |
| Jun 2, 2026 | 5.60 | 5.70 | 5.57 | 5.58 | 5.58 | -2.21% | 4,312 |
| Jun 1, 2026 | 5.85 | 5.85 | 5.60 | 5.71 | 5.71 | -3.77% | 1,701 |
| May 29, 2026 | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | 3.22% | 3,148 |
| May 28, 2026 | 5.65 | 5.79 | 5.65 | 5.75 | 5.75 | 0.26% | 2,671 |
| May 27, 2026 | 5.49 | 5.75 | 5.49 | 5.73 | 5.73 | 5.33% | 8,183 |
| May 26, 2026 | 5.50 | 5.64 | 5.40 | 5.44 | 5.44 | -0.91% | 4,703 |
| May 22, 2026 | 5.57 | 5.62 | 5.49 | 5.49 | 5.49 | -0.18% | 1,373 |
| May 21, 2026 | 5.40 | 5.53 | 5.28 | 5.50 | 5.50 | 3.19% | 1,378 |
| May 20, 2026 | 5.17 | 5.33 | 5.12 | 5.33 | 5.33 | 2.72% | 3,046 |
| May 19, 2026 | 5.33 | 5.35 | 5.19 | 5.19 | 5.19 | -2.96% | 2,801 |
| May 18, 2026 | 5.46 | 5.52 | 5.29 | 5.35 | 5.35 | -3.86% | 11,538 |
| May 15, 2026 | 5.60 | 5.64 | 5.43 | 5.56 | 5.56 | -1.05% | 3,182 |
| May 14, 2026 | 5.90 | 5.90 | 5.45 | 5.62 | 5.62 | 0.46% | 9,093 |
| May 13, 2026 | 5.95 | 6.31 | 5.54 | 5.60 | 5.60 | -1.18% | 23,769 |
| May 12, 2026 | 5.83 | 5.90 | 5.57 | 5.66 | 5.66 | -4.36% | 9,398 |
| May 11, 2026 | 6.00 | 6.05 | 5.87 | 5.92 | 5.92 | 0.17% | 12,086 |
| May 8, 2026 | 5.82 | 5.93 | 5.77 | 5.91 | 5.91 | 3.32% | 22,078 |
| May 7, 2026 | 6.01 | 6.01 | 5.59 | 5.72 | 5.72 | -4.89% | 5,254 |
| May 6, 2026 | 5.99 | 6.05 | 5.89 | 6.01 | 6.01 | 4.78% | 10,837 |
| May 5, 2026 | 6.01 | 6.05 | 5.74 | 5.74 | 5.74 | -4.01% | 9,729 |
| May 4, 2026 | 5.48 | 6.00 | 5.42 | 5.98 | 5.98 | 9.32% | 5,673 |
| May 1, 2026 | 5.51 | 5.56 | 5.42 | 5.47 | 5.47 | -0.29% | 1,006 |
| Apr 30, 2026 | 5.36 | 5.51 | 5.35 | 5.49 | 5.49 | 4.30% | 3,357 |
| Apr 29, 2026 | 5.29 | 5.47 | 5.26 | 5.26 | 5.26 | -1.20% | 2,080 |
| Apr 28, 2026 | 5.39 | 5.39 | 5.32 | 5.32 | 5.32 | -0.49% | 527 |
| Apr 27, 2026 | 5.38 | 5.47 | 5.35 | 5.35 | 5.35 | -0.74% | 657 |
| Apr 24, 2026 | 5.69 | 5.69 | 5.32 | 5.39 | 5.39 | -0.74% | 2,384 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.43 | 5.43 | 5.43 | -2.16% | 2,021 |
| Apr 22, 2026 | 5.50 | 5.55 | 5.34 | 5.55 | 5.55 | 2.97% | 3,759 |
| Apr 21, 2026 | 5.50 | 5.58 | 5.37 | 5.39 | 5.39 | -2.00% | 8,689 |
| Apr 20, 2026 | 5.56 | 5.56 | 5.39 | 5.50 | 5.50 | 0.27% | 10,520 |
| Apr 17, 2026 | 5.50 | 5.55 | 5.42 | 5.49 | 5.49 | 2.53% | 15,418 |
| Apr 16, 2026 | 5.35 | 5.45 | 5.29 | 5.35 | 5.35 | 1.90% | 7,302 |
| Apr 15, 2026 | 5.23 | 5.25 | 5.11 | 5.25 | 5.25 | 2.74% | 1,635 |
| Apr 14, 2026 | 5.07 | 5.20 | 5.07 | 5.11 | 5.11 | 2.64% | 2,911 |
| Apr 13, 2026 | 4.95 | 5.04 | 4.91 | 4.98 | 4.98 | 2.66% | 940 |
| Apr 10, 2026 | 5.21 | 5.21 | 4.85 | 4.85 | 4.85 | -4.34% | 3,482 |
| Apr 9, 2026 | 4.82 | 5.08 | 4.82 | 5.07 | 5.07 | 3.89% | 3,916 |
| Apr 8, 2026 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | 1.46% | 4,209 |
| Apr 7, 2026 | 4.74 | 4.81 | 4.62 | 4.81 | 4.81 | - | 2,625 |
| Apr 2, 2026 | 4.62 | 4.83 | 4.50 | 4.81 | 4.81 | 5.29% | 5,910 |
| Apr 1, 2026 | 4.48 | 4.63 | 4.48 | 4.57 | 4.57 | 2.89% | 1,195 |