Abeona Therapeutics Inc. (LON:0H7R)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 2.445
-0.305 (-11.09%)
Nov 10, 2026, 5:12 PM GMT
LON:0H7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.63 | 2.66 | 2.40 | 2.45 | 2.45 | -11.09% | 19,716 |
| Nov 9, 2026 | 3.99 | 3.99 | 2.31 | 2.75 | 2.75 | -35.14% | 144,647 |
| Nov 6, 2026 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 7.34% | 2,647 |
| Nov 5, 2026 | 4.19 | 4.19 | 3.93 | 3.95 | 3.95 | -6.40% | 9,035 |
| Nov 4, 2026 | 4.32 | 4.45 | 4.22 | 4.22 | 4.22 | -2.88% | 32 |
| Nov 3, 2026 | 4.20 | 4.38 | 4.20 | 4.35 | 4.35 | 3.70% | 781 |
| Nov 2, 2026 | 4.52 | 4.52 | 4.19 | 4.19 | 4.19 | -3.90% | 5,065 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -4.18% | 113 |
| Oct 29, 2026 | 4.54 | 4.71 | 4.54 | 4.55 | 4.55 | - | 2,122 |
| Oct 28, 2026 | 4.46 | 4.56 | 4.46 | 4.55 | 4.55 | 1.79% | 6,298 |
| Oct 27, 2026 | 4.33 | 4.47 | 4.32 | 4.47 | 4.47 | 3.47% | 503 |
| Oct 26, 2026 | 4.39 | 4.59 | 4.32 | 4.32 | 4.32 | -0.43% | 1,223 |
| Oct 23, 2026 | 4.54 | 4.54 | 4.29 | 4.34 | 4.34 | -2.72% | 329 |
| Oct 22, 2026 | 4.46 | 4.62 | 4.46 | 4.46 | 4.46 | -1.76% | 6,417 |
| Oct 21, 2026 | 4.71 | 4.71 | 4.54 | 4.54 | 4.54 | -0.87% | 868 |
| Oct 20, 2026 | 4.47 | 4.60 | 4.47 | 4.58 | 4.58 | 3.59% | 42,658 |
| Oct 19, 2026 | 4.47 | 4.51 | 4.35 | 4.42 | 4.42 | 0.49% | 796 |
| Oct 16, 2026 | 4.66 | 4.76 | 4.40 | 4.40 | 4.40 | -6.16% | 2,174 |
| Oct 15, 2026 | 4.45 | 4.73 | 4.35 | 4.69 | 4.69 | 7.91% | 5,820 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.28 | 4.35 | 4.35 | -5.13% | 22,333 |
| Oct 13, 2026 | 4.95 | 4.98 | 4.56 | 4.58 | 4.58 | -6.91% | 8,839 |
| Oct 12, 2026 | 4.85 | 4.94 | 4.85 | 4.92 | 4.92 | -0.20% | 473 |
| Oct 9, 2026 | 5.01 | 5.04 | 4.93 | 4.93 | 4.93 | -1.37% | 4,578 |
| Oct 8, 2026 | 5.04 | 5.12 | 4.96 | 5.00 | 5.00 | -1.41% | 2,857 |
| Oct 7, 2026 | 4.95 | 5.08 | 4.85 | 5.07 | 5.07 | 1.20% | 452 |
| Oct 6, 2026 | 5.08 | 5.17 | 4.98 | 5.01 | 5.01 | -2.15% | 251 |
| Oct 5, 2026 | 4.95 | 5.12 | 4.95 | 5.12 | 5.12 | 1.79% | 872 |
| Oct 2, 2026 | 5.10 | 5.22 | 5.03 | 5.03 | 5.03 | -1.34% | 2,195 |
| Oct 1, 2026 | 5.29 | 5.29 | 5.10 | 5.10 | 5.10 | -2.36% | 2,206 |
| Sep 30, 2026 | 5.17 | 5.30 | 5.11 | 5.22 | 5.22 | 1.82% | 990 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -1.57% | 999 |
| Sep 28, 2026 | 5.36 | 5.36 | 5.21 | 5.21 | 5.21 | -3.52% | 7,541 |
| 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 |