Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.42
+0.05 (1.03%)
Jun 11, 2026, 12:35 PM EDT - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.41 | 5.53 | 5.28 | 5.36 | 5.36 | -1.65% | 1,012,624 |
| Jun 9, 2026 | 5.40 | 5.48 | 5.24 | 5.45 | 5.45 | 1.30% | 1,159,243 |
| Jun 8, 2026 | 5.51 | 5.57 | 5.35 | 5.38 | 5.38 | -1.47% | 705,758 |
| Jun 5, 2026 | 5.78 | 5.83 | 5.42 | 5.46 | 5.46 | -6.19% | 881,772 |
| Jun 4, 2026 | 5.69 | 5.95 | 5.66 | 5.82 | 5.82 | 2.65% | 693,263 |
| Jun 3, 2026 | 5.67 | 5.85 | 5.63 | 5.67 | 5.67 | -0.35% | 828,527 |
| Jun 2, 2026 | 5.60 | 5.72 | 5.55 | 5.69 | 5.69 | 1.07% | 815,757 |
| Jun 1, 2026 | 5.72 | 5.76 | 5.58 | 5.63 | 5.63 | -2.60% | 780,679 |
| May 29, 2026 | 5.78 | 5.93 | 5.78 | 5.78 | 5.78 | - | 714,319 |
| May 28, 2026 | 5.67 | 5.80 | 5.63 | 5.78 | 5.78 | 1.58% | 705,964 |
| May 27, 2026 | 5.51 | 5.81 | 5.51 | 5.69 | 5.69 | 3.64% | 1,063,076 |
| May 26, 2026 | 5.49 | 5.55 | 5.41 | 5.49 | 5.49 | 0.92% | 577,297 |
| May 22, 2026 | 5.58 | 5.63 | 5.41 | 5.44 | 5.44 | -1.45% | 671,485 |
| May 21, 2026 | 5.28 | 5.57 | 5.25 | 5.52 | 5.52 | 3.76% | 800,652 |
| May 20, 2026 | 5.17 | 5.35 | 5.11 | 5.32 | 5.32 | 3.91% | 914,544 |
| May 19, 2026 | 5.32 | 5.39 | 5.08 | 5.12 | 5.12 | -4.66% | 1,718,147 |
| May 18, 2026 | 5.49 | 5.53 | 5.29 | 5.37 | 5.37 | -2.19% | 812,777 |
| May 15, 2026 | 5.60 | 5.68 | 5.41 | 5.49 | 5.49 | -1.96% | 1,516,138 |
| May 14, 2026 | 5.68 | 5.78 | 5.45 | 5.60 | 5.60 | -1.93% | 1,623,526 |
| May 13, 2026 | 5.81 | 5.93 | 5.53 | 5.71 | 5.71 | 0.53% | 2,501,204 |
| May 12, 2026 | 5.83 | 5.83 | 5.58 | 5.68 | 5.68 | -3.07% | 1,282,340 |
| May 11, 2026 | 5.95 | 6.02 | 5.86 | 5.86 | 5.86 | -0.68% | 1,006,644 |
| May 8, 2026 | 5.81 | 5.96 | 5.74 | 5.90 | 5.90 | 2.25% | 853,847 |
| May 7, 2026 | 5.98 | 6.00 | 5.59 | 5.77 | 5.77 | -3.99% | 1,499,037 |
| May 6, 2026 | 5.89 | 6.07 | 5.83 | 6.01 | 6.01 | 3.09% | 1,837,686 |
| May 5, 2026 | 6.02 | 6.05 | 5.73 | 5.83 | 5.83 | -2.02% | 1,144,801 |
| May 4, 2026 | 5.42 | 6.03 | 5.42 | 5.95 | 5.95 | 9.58% | 1,847,419 |
| May 1, 2026 | 5.46 | 5.53 | 5.40 | 5.43 | 5.43 | -0.55% | 769,111 |
| Apr 30, 2026 | 5.35 | 5.51 | 5.35 | 5.46 | 5.46 | 2.25% | 912,428 |
| Apr 29, 2026 | 5.33 | 5.47 | 5.23 | 5.34 | 5.34 | -0.37% | 791,205 |
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | 0.37% | 391,271 |
| Apr 27, 2026 | 5.38 | 5.48 | 5.30 | 5.34 | 5.34 | -0.93% | 598,159 |
| Apr 24, 2026 | 5.52 | 5.55 | 5.28 | 5.39 | 5.39 | -2.36% | 928,599 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.43 | 5.52 | 5.52 | -1.95% | 678,852 |
| Apr 22, 2026 | 5.42 | 5.67 | 5.40 | 5.63 | 5.63 | 4.65% | 1,047,019 |
| Apr 21, 2026 | 5.50 | 5.60 | 5.37 | 5.38 | 5.38 | -1.82% | 727,112 |
| Apr 20, 2026 | 5.48 | 5.55 | 5.39 | 5.48 | 5.48 | -0.36% | 703,922 |
| Apr 17, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 2.23% | 920,871 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | 5.38 | -0.37% | 459,997 |
| Apr 15, 2026 | 5.21 | 5.45 | 5.15 | 5.40 | 5.40 | 4.05% | 907,191 |
| Apr 14, 2026 | 5.07 | 5.21 | 5.04 | 5.19 | 5.19 | 2.57% | 1,146,653 |
| Apr 13, 2026 | 4.91 | 5.09 | 4.88 | 5.06 | 5.06 | 3.05% | 790,239 |
| Apr 10, 2026 | 5.10 | 5.22 | 4.81 | 4.91 | 4.91 | -4.10% | 3,278,301 |
| Apr 9, 2026 | 4.82 | 5.25 | 4.82 | 5.12 | 5.12 | 5.13% | 1,989,286 |
| Apr 8, 2026 | 4.96 | 4.98 | 4.83 | 4.87 | 4.87 | 1.25% | 626,835 |
| Apr 7, 2026 | 4.76 | 4.86 | 4.61 | 4.81 | 4.81 | 1.05% | 993,388 |
| Apr 6, 2026 | 4.87 | 4.95 | 4.72 | 4.76 | 4.76 | -1.24% | 1,002,608 |
| Apr 2, 2026 | 4.50 | 4.84 | 4.50 | 4.82 | 4.82 | 5.24% | 766,632 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.50 | 4.58 | 4.58 | 2.23% | 847,744 |
| Mar 31, 2026 | 4.30 | 4.51 | 4.30 | 4.48 | 4.48 | 5.91% | 1,097,670 |