Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.73
-0.71 (-10.96%)
At close: Sep 15, 2025, 4:00 PM EDT
5.72
0.00 (-0.09%)
After-hours: Sep 15, 2025, 7:59 PM EDT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.45 | 6.45 | 5.68 | 5.73 | 5.73 | -10.96% | 2,215,449 |
| Sep 12, 2025 | 6.75 | 6.78 | 6.42 | 6.43 | 6.43 | -4.74% | 1,181,432 |
| Sep 11, 2025 | 6.58 | 6.80 | 6.58 | 6.75 | 6.75 | 3.37% | 686,434 |
| Sep 10, 2025 | 6.80 | 6.95 | 6.53 | 6.53 | 6.53 | -4.39% | 961,189 |
| Sep 9, 2025 | 6.71 | 6.85 | 6.61 | 6.83 | 6.83 | 1.94% | 616,530 |
| Sep 8, 2025 | 6.89 | 6.96 | 6.70 | 6.70 | 6.70 | -2.76% | 652,871 |
| Sep 5, 2025 | 6.87 | 7.00 | 6.81 | 6.89 | 6.89 | 0.44% | 536,782 |
| Sep 4, 2025 | 6.95 | 7.00 | 6.77 | 6.86 | 6.86 | -1.29% | 449,192 |
| Sep 3, 2025 | 6.88 | 7.04 | 6.82 | 6.95 | 6.95 | 1.46% | 478,731 |
| Sep 2, 2025 | 6.84 | 7.05 | 6.79 | 6.85 | 6.85 | 0.29% | 526,928 |
| Aug 29, 2025 | 6.93 | 6.95 | 6.74 | 6.83 | 6.83 | -0.73% | 404,781 |
| Aug 28, 2025 | 6.88 | 7.13 | 6.86 | 6.88 | 6.88 | -0.29% | 669,447 |
| Aug 27, 2025 | 7.11 | 7.15 | 6.89 | 6.90 | 6.90 | -2.95% | 598,257 |
| Aug 26, 2025 | 7.02 | 7.13 | 6.93 | 7.11 | 7.11 | 1.43% | 347,475 |
| Aug 25, 2025 | 7.24 | 7.32 | 6.98 | 7.01 | 7.01 | -3.04% | 544,542 |
| Aug 22, 2025 | 7.18 | 7.39 | 7.12 | 7.23 | 7.23 | 1.69% | 851,349 |
| Aug 21, 2025 | 6.96 | 7.15 | 6.94 | 7.11 | 7.11 | 1.57% | 624,526 |
| Aug 20, 2025 | 6.84 | 7.04 | 6.70 | 7.00 | 7.00 | 2.34% | 1,019,345 |
| Aug 19, 2025 | 6.86 | 6.95 | 6.78 | 6.84 | 6.84 | -1.01% | 860,173 |
| Aug 18, 2025 | 7.11 | 7.26 | 6.78 | 6.91 | 6.91 | -3.09% | 949,984 |
| Aug 15, 2025 | 7.35 | 7.54 | 7.11 | 7.13 | 7.13 | -1.38% | 1,154,210 |
| Aug 14, 2025 | 6.85 | 7.27 | 6.77 | 7.23 | 7.23 | 10.21% | 1,569,022 |
| Aug 13, 2025 | 6.41 | 6.72 | 6.32 | 6.56 | 6.56 | 2.82% | 828,996 |
| Aug 12, 2025 | 6.30 | 6.45 | 6.21 | 6.38 | 6.38 | 1.59% | 758,993 |
| Aug 11, 2025 | 6.26 | 6.40 | 6.22 | 6.28 | 6.28 | 0.32% | 595,662 |
| Aug 8, 2025 | 6.27 | 6.33 | 6.11 | 6.26 | 6.26 | -0.16% | 414,488 |
| Aug 7, 2025 | 6.37 | 6.42 | 6.22 | 6.27 | 6.27 | -1.88% | 442,869 |
| Aug 6, 2025 | 6.47 | 6.48 | 6.30 | 6.39 | 6.39 | -1.24% | 424,454 |
| Aug 5, 2025 | 6.41 | 6.52 | 6.32 | 6.47 | 6.47 | 0.78% | 448,362 |
| Aug 4, 2025 | 6.50 | 6.52 | 6.35 | 6.42 | 6.42 | -1.08% | 539,259 |
| Aug 1, 2025 | 6.26 | 6.58 | 6.18 | 6.49 | 6.49 | 1.88% | 769,570 |
| Jul 31, 2025 | 6.73 | 6.93 | 6.35 | 6.37 | 6.37 | -6.32% | 649,811 |
| Jul 30, 2025 | 6.77 | 6.94 | 6.73 | 6.80 | 6.80 | 0.74% | 482,314 |
| Jul 29, 2025 | 6.65 | 6.92 | 6.60 | 6.75 | 6.75 | 1.96% | 633,729 |
| Jul 28, 2025 | 6.56 | 6.68 | 6.45 | 6.62 | 6.62 | 1.38% | 586,589 |
| Jul 25, 2025 | 6.63 | 6.69 | 6.36 | 6.53 | 6.53 | -1.80% | 453,034 |
| Jul 24, 2025 | 6.68 | 6.84 | 6.64 | 6.65 | 6.65 | -0.89% | 527,282 |
| Jul 23, 2025 | 6.55 | 6.78 | 6.52 | 6.71 | 6.71 | 2.91% | 701,066 |
| Jul 22, 2025 | 6.75 | 6.81 | 6.50 | 6.52 | 6.52 | -3.41% | 472,113 |
| Jul 21, 2025 | 6.63 | 7.12 | 6.63 | 6.75 | 6.75 | 2.43% | 739,262 |
| Jul 18, 2025 | 6.71 | 6.92 | 6.58 | 6.59 | 6.59 | -0.60% | 721,094 |
| Jul 17, 2025 | 6.26 | 6.72 | 6.22 | 6.63 | 6.63 | 5.91% | 910,487 |
| Jul 16, 2025 | 6.01 | 6.30 | 5.98 | 6.26 | 6.26 | 5.21% | 1,036,202 |
| Jul 15, 2025 | 5.95 | 5.98 | 5.78 | 5.95 | 5.95 | 0.51% | 593,765 |
| Jul 14, 2025 | 5.71 | 5.99 | 5.69 | 5.92 | 5.92 | 3.14% | 823,540 |
| Jul 11, 2025 | 5.74 | 5.82 | 5.66 | 5.74 | 5.74 | -1.88% | 774,309 |
| Jul 10, 2025 | 5.77 | 5.88 | 5.71 | 5.85 | 5.85 | 0.34% | 601,704 |
| Jul 9, 2025 | 5.85 | 5.92 | 5.78 | 5.83 | 5.83 | -0.17% | 974,418 |
| Jul 8, 2025 | 5.75 | 5.93 | 5.74 | 5.84 | 5.84 | 1.57% | 614,275 |
| Jul 7, 2025 | 5.91 | 5.91 | 5.68 | 5.75 | 5.75 | -2.38% | 750,709 |