Abeona Therapeutics Inc. (LON:0H7R)
London · Delayed Price · Currency is GBP · Price in USD 5.40
-0.06 (-1.10%)
Sep 25, 2026, 4:04 PM GMT
LON:0H7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -1.10% | 1,650 |
| Sep 24, 2026 | 5.38 | 5.50 | 5.38 | 5.46 | 5.46 | -2.50% | 7,271 |
| Sep 23, 2026 | 5.82 | 5.87 | 5.60 | 5.60 | 5.60 | -3.95% | 2,369 |
| Sep 22, 2026 | 5.73 | 5.83 | 5.72 | 5.83 | 5.83 | 3.77% | 2,983 |
| Sep 21, 2026 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | 0.53% | 886 |
| Sep 18, 2026 | 5.79 | 5.86 | 5.55 | 5.59 | 5.59 | 3.11% | 4,955 |
| Sep 17, 2026 | 5.41 | 5.73 | 5.37 | 5.42 | 5.42 | 1.31% | 3,006 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.35 | 5.35 | 5.35 | -0.56% | 2,230 |
| Sep 15, 2026 | 5.43 | 5.43 | 5.34 | 5.38 | 5.38 | -0.37% | 689 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 5,435 |
| Sep 11, 2026 | 5.66 | 5.66 | 5.43 | 5.45 | 5.45 | - | 289 |
| Sep 10, 2026 | 5.70 | 5.75 | 5.32 | 5.45 | 5.45 | -6.20% | 4,127 |
| Sep 9, 2026 | 5.99 | 5.99 | 5.70 | 5.81 | 5.81 | -2.52% | 1,094 |
| Sep 8, 2026 | 5.96 | 5.98 | 5.86 | 5.96 | 5.96 | 0.34% | 1,675 |
| Sep 4, 2026 | 5.97 | 6.00 | 5.87 | 5.94 | 5.94 | -0.17% | 3,144 |
| Sep 3, 2026 | 5.98 | 6.07 | 5.88 | 5.95 | 5.95 | 1.02% | 534 |
| Sep 2, 2026 | 5.98 | 6.04 | 5.89 | 5.89 | 5.89 | -1.01% | 6,323 |
| Sep 1, 2026 | 5.78 | 5.96 | 5.78 | 5.95 | 5.95 | 1.80% | 127 |
| Aug 31, 2026 | 5.97 | 5.97 | 5.80 | 5.85 | 5.85 | -1.27% | 2,469 |
| Aug 28, 2026 | 6.00 | 6.12 | 5.89 | 5.92 | 5.92 | -2.31% | 18,926 |
| Aug 27, 2026 | 6.00 | 6.08 | 5.95 | 6.06 | 6.06 | 0.50% | 1,884 |
| Aug 26, 2026 | 6.23 | 6.25 | 6.03 | 6.03 | 6.03 | -4.44% | 760 |
| Aug 25, 2026 | 6.15 | 6.31 | 6.13 | 6.31 | 6.31 | 4.30% | 2,828 |
| Aug 24, 2026 | 6.09 | 6.16 | 6.02 | 6.05 | 6.05 | -0.41% | 1,573 |
| Aug 21, 2026 | 6.04 | 6.11 | 6.02 | 6.08 | 6.08 | 0.58% | 1,225 |
| Aug 20, 2026 | 6.05 | 6.16 | 6.00 | 6.04 | 6.04 | -2.97% | 3,888 |
| Aug 19, 2026 | 6.25 | 6.32 | 6.18 | 6.23 | 6.23 | 4.45% | 3,982 |
| Aug 18, 2026 | 5.90 | 5.96 | 5.88 | 5.96 | 5.96 | 0.34% | 662 |
| Aug 17, 2026 | 5.87 | 5.99 | 5.70 | 5.94 | 5.94 | - | 7,010 |
| Aug 14, 2026 | 6.46 | 6.46 | 5.87 | 5.94 | 5.94 | -7.19% | 17,039 |
| Aug 13, 2026 | 7.71 | 8.25 | 6.08 | 6.40 | 6.40 | -13.75% | 25,879 |
| Aug 12, 2026 | 7.51 | 7.51 | 7.30 | 7.42 | 7.42 | -0.80% | 1,731 |
| Aug 11, 2026 | 7.60 | 7.63 | 7.45 | 7.48 | 7.48 | 5.06% | 3,399 |
| Aug 10, 2026 | 7.18 | 7.30 | 7.12 | 7.12 | 7.12 | -0.70% | 15,742 |
| Aug 7, 2026 | 7.00 | 7.18 | 6.96 | 7.17 | 7.17 | 3.46% | 3,537 |
| Aug 6, 2026 | 6.87 | 7.09 | 6.77 | 6.93 | 6.93 | 3.05% | 3,714 |
| Aug 5, 2026 | 6.82 | 6.89 | 6.71 | 6.73 | 6.73 | 2.05% | 2,148 |
| Aug 4, 2026 | 6.45 | 6.64 | 6.45 | 6.59 | 6.59 | 4.11% | 2,998 |
| Aug 3, 2026 | 6.44 | 6.49 | 6.31 | 6.33 | 6.33 | 0.48% | 117 |
| Jul 31, 2026 | 6.67 | 6.67 | 6.24 | 6.30 | 6.30 | -2.02% | 150 |
| Jul 30, 2026 | 6.21 | 6.46 | 6.21 | 6.43 | 6.43 | 7.89% | 571 |
| Jul 29, 2026 | 6.06 | 6.20 | 5.96 | 5.96 | 5.96 | - | 507 |
| Jul 28, 2026 | 6.13 | 6.20 | 5.86 | 5.96 | 5.96 | -3.41% | 1,977 |
| Jul 27, 2026 | 6.15 | 6.18 | 6.05 | 6.17 | 6.17 | 0.33% | 3,731 |
| Jul 24, 2026 | 6.40 | 6.45 | 6.12 | 6.15 | 6.15 | -3.73% | 7,010 |
| Jul 23, 2026 | 6.42 | 6.61 | 6.35 | 6.39 | 6.39 | -1.11% | 830 |
| Jul 22, 2026 | 6.60 | 6.61 | 6.41 | 6.46 | 6.46 | 1.73% | 11,900 |
| Jul 21, 2026 | 6.60 | 6.60 | 6.20 | 6.35 | 6.35 | -2.46% | 7,319 |
| Jul 20, 2026 | 6.65 | 7.05 | 6.49 | 6.51 | 6.51 | -8.57% | 7,461 |
| Jul 17, 2026 | 7.03 | 7.16 | 6.86 | 7.12 | 7.12 | 3.62% | 4,854 |