Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.35
-0.12 (-2.19%)
Oct 17, 2025, 10:50 AM EDT - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.57 | 5.70 | 5.43 | 5.47 | 5.47 | -1.08% | 1,044,144 |
| Oct 15, 2025 | 5.38 | 5.68 | 5.35 | 5.53 | 5.53 | 3.36% | 1,208,561 |
| Oct 14, 2025 | 5.33 | 5.40 | 5.25 | 5.35 | 5.35 | -1.11% | 839,308 |
| Oct 13, 2025 | 5.47 | 5.51 | 5.21 | 5.41 | 5.41 | 0.93% | 1,024,726 |
| Oct 10, 2025 | 5.69 | 5.69 | 5.31 | 5.36 | 5.36 | -5.30% | 1,233,323 |
| Oct 9, 2025 | 5.53 | 5.72 | 5.47 | 5.66 | 5.66 | 2.17% | 1,207,175 |
| Oct 8, 2025 | 5.26 | 5.73 | 5.23 | 5.54 | 5.54 | 5.52% | 1,150,875 |
| Oct 7, 2025 | 5.34 | 5.38 | 5.22 | 5.25 | 5.25 | -1.69% | 802,023 |
| Oct 6, 2025 | 5.40 | 5.48 | 5.30 | 5.34 | 5.34 | -1.29% | 694,281 |
| Oct 3, 2025 | 5.40 | 5.49 | 5.31 | 5.41 | 5.41 | 1.69% | 1,040,263 |
| Oct 2, 2025 | 5.28 | 5.46 | 5.18 | 5.32 | 5.32 | 0.76% | 1,556,293 |
| Oct 1, 2025 | 5.30 | 5.43 | 5.25 | 5.28 | 5.28 | - | 996,425 |
| Sep 30, 2025 | 5.30 | 5.31 | 5.19 | 5.28 | 5.28 | -0.94% | 999,298 |
| Sep 29, 2025 | 5.44 | 5.47 | 5.32 | 5.33 | 5.33 | -2.02% | 977,177 |
| Sep 26, 2025 | 5.36 | 5.50 | 5.31 | 5.44 | 5.44 | 1.49% | 1,030,175 |
| Sep 25, 2025 | 5.50 | 5.53 | 5.31 | 5.36 | 5.36 | -3.42% | 880,902 |
| Sep 24, 2025 | 5.52 | 5.65 | 5.46 | 5.55 | 5.55 | 0.73% | 691,073 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.39 | 5.51 | 5.51 | 0.55% | 791,467 |
| Sep 22, 2025 | 5.38 | 5.58 | 5.28 | 5.48 | 5.48 | 1.86% | 910,551 |
| Sep 19, 2025 | 5.66 | 5.66 | 5.36 | 5.38 | 5.38 | -4.61% | 1,635,923 |
| Sep 18, 2025 | 5.69 | 5.73 | 5.58 | 5.64 | 5.64 | - | 913,270 |
| Sep 17, 2025 | 5.67 | 5.82 | 5.52 | 5.64 | 5.64 | -0.70% | 1,164,108 |
| Sep 16, 2025 | 5.76 | 5.76 | 5.57 | 5.68 | 5.68 | -0.79% | 1,507,887 |
| Sep 15, 2025 | 6.45 | 6.45 | 5.68 | 5.73 | 5.73 | -10.96% | 2,219,976 |
| 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 |