Abeona Therapeutics Inc. (LON:0H7R)
London · Delayed Price · Currency is GBP · Price in USD 7.35
-0.13 (-1.74%)
Aug 12, 2026, 4:04 PM GMT
LON:0H7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 7.29 | 7.35 | 6.87 | 6.87 | 6.87 | -4.83% | 12,157 |
| Jul 15, 2026 | 7.08 | 7.32 | 7.00 | 7.22 | 7.22 | 0.84% | 14,837 |
| Jul 14, 2026 | 7.06 | 7.18 | 6.88 | 7.16 | 7.16 | 2.73% | 5,464 |
| Jul 13, 2026 | 7.01 | 7.20 | 6.67 | 6.97 | 6.97 | 2.05% | 23,229 |
| Jul 10, 2026 | 7.03 | 7.25 | 6.80 | 6.83 | 6.83 | -2.22% | 16,644 |
| Jul 9, 2026 | 6.87 | 7.20 | 6.82 | 6.99 | 6.99 | 3.02% | 6,332 |
| Jul 8, 2026 | 6.60 | 6.78 | 6.46 | 6.78 | 6.78 | 2.26% | 12,414 |
| Jul 7, 2026 | 6.43 | 6.64 | 6.31 | 6.63 | 6.63 | 4.76% | 8,439 |
| Jul 6, 2026 | 6.37 | 6.58 | 6.33 | 6.33 | 6.33 | 2.58% | 9,311 |
| Jul 2, 2026 | 6.10 | 6.23 | 6.01 | 6.17 | 6.17 | -0.56% | 7,447 |
| Jul 1, 2026 | 6.12 | 6.39 | 6.10 | 6.21 | 6.21 | 2.82% | 7,351 |
| Jun 30, 2026 | 5.69 | 6.05 | 5.63 | 6.04 | 6.04 | 7.77% | 7,924 |
| Jun 29, 2026 | 5.61 | 5.66 | 5.52 | 5.60 | 5.60 | -0.67% | 2,781 |
| Jun 26, 2026 | 5.57 | 5.69 | 5.55 | 5.64 | 5.64 | 0.86% | 1,026 |
| Jun 25, 2026 | 5.65 | 5.72 | 5.59 | 5.59 | 5.59 | -1.58% | 5,962 |
| Jun 24, 2026 | 5.75 | 5.84 | 5.65 | 5.68 | 5.68 | -2.32% | 5,713 |
| Jun 23, 2026 | 5.68 | 5.86 | 5.61 | 5.82 | 5.82 | 0.09% | 3,361 |
| Jun 22, 2026 | 5.86 | 5.86 | 5.75 | 5.81 | 5.81 | 1.75% | 11,421 |
| Jun 18, 2026 | 5.78 | 5.85 | 5.60 | 5.71 | 5.71 | 1.33% | 4,208 |
| Jun 17, 2026 | 5.63 | 5.78 | 5.63 | 5.64 | 5.64 | -2.17% | 18,579 |
| Jun 16, 2026 | 5.74 | 5.80 | 5.65 | 5.76 | 5.76 | 1.41% | 7,841 |
| Jun 15, 2026 | 5.52 | 5.68 | 5.51 | 5.68 | 5.68 | 2.36% | 3,840 |
| 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 |