Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.60
+0.33 (6.26%)
At close: May 12, 2025, 4:00 PM
5.77
+0.17 (3.04%)
After-hours: May 12, 2025, 6:49 PM EDT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.80 | 6.16 | 5.47 | 5.60 | 5.60 | 6.26% | 3,720,673 |
| May 9, 2025 | 5.49 | 5.57 | 5.25 | 5.27 | 5.27 | -4.01% | 1,151,275 |
| May 8, 2025 | 5.25 | 5.52 | 5.12 | 5.49 | 5.49 | 4.27% | 1,408,212 |
| May 7, 2025 | 5.85 | 5.86 | 5.26 | 5.27 | 5.27 | -8.51% | 1,691,639 |
| May 6, 2025 | 6.25 | 6.25 | 5.75 | 5.76 | 5.76 | -10.08% | 2,312,292 |
| May 5, 2025 | 6.52 | 6.69 | 6.29 | 6.40 | 6.40 | -2.44% | 2,171,042 |
| May 2, 2025 | 6.96 | 7.08 | 6.55 | 6.56 | 6.56 | -4.51% | 1,795,626 |
| May 1, 2025 | 6.56 | 7.05 | 6.37 | 6.87 | 6.87 | 4.73% | 3,448,060 |
| Apr 30, 2025 | 5.39 | 7.32 | 5.34 | 6.56 | 6.56 | 23.77% | 18,507,617 |
| Apr 29, 2025 | 5.32 | 5.55 | 4.87 | 5.30 | 5.30 | -0.93% | 14,907,321 |
| Apr 28, 2025 | 5.47 | 5.51 | 5.07 | 5.35 | 5.35 | 0.38% | 2,163,400 |
| Apr 25, 2025 | 5.40 | 5.48 | 5.23 | 5.33 | 5.33 | -1.11% | 1,045,501 |
| Apr 24, 2025 | 5.21 | 5.55 | 5.20 | 5.39 | 5.39 | 3.26% | 1,351,632 |
| Apr 23, 2025 | 5.65 | 5.68 | 5.11 | 5.22 | 5.22 | -1.14% | 1,611,692 |
| Apr 22, 2025 | 4.94 | 5.32 | 4.90 | 5.28 | 5.28 | 7.32% | 1,261,644 |
| Apr 21, 2025 | 4.81 | 4.99 | 4.66 | 4.92 | 4.92 | 1.65% | 1,207,650 |
| Apr 17, 2025 | 4.87 | 4.96 | 4.82 | 4.84 | 4.84 | -0.21% | 822,763 |
| Apr 16, 2025 | 4.86 | 4.93 | 4.67 | 4.85 | 4.85 | -1.42% | 692,187 |
| Apr 15, 2025 | 4.96 | 5.02 | 4.67 | 4.92 | 4.92 | -0.61% | 1,140,636 |
| Apr 14, 2025 | 4.65 | 4.99 | 4.57 | 4.95 | 4.95 | 7.61% | 1,114,569 |
| Apr 11, 2025 | 4.18 | 4.67 | 4.14 | 4.60 | 4.60 | 10.05% | 1,017,486 |
| Apr 10, 2025 | 4.32 | 4.34 | 3.97 | 4.18 | 4.18 | -4.35% | 674,089 |
| Apr 9, 2025 | 4.26 | 4.45 | 3.93 | 4.37 | 4.37 | 1.16% | 1,419,555 |
| Apr 8, 2025 | 4.76 | 4.84 | 4.26 | 4.32 | 4.32 | -4.11% | 984,522 |
| Apr 7, 2025 | 4.33 | 4.69 | 4.26 | 4.51 | 4.51 | -0.33% | 876,446 |
| Apr 4, 2025 | 4.94 | 4.99 | 4.40 | 4.52 | 4.52 | -8.69% | 745,836 |
| Apr 3, 2025 | 4.54 | 4.99 | 4.51 | 4.95 | 4.95 | 5.77% | 996,590 |
| Apr 2, 2025 | 4.44 | 4.92 | 4.44 | 4.68 | 4.68 | 5.17% | 1,238,202 |
| Apr 1, 2025 | 4.74 | 4.74 | 4.42 | 4.45 | 4.45 | -6.51% | 959,517 |
| Mar 31, 2025 | 4.91 | 4.96 | 4.68 | 4.76 | 4.76 | -4.23% | 868,421 |
| Mar 28, 2025 | 5.03 | 5.14 | 4.85 | 4.97 | 4.97 | -1.39% | 529,407 |
| Mar 27, 2025 | 5.00 | 5.11 | 4.99 | 5.04 | 5.04 | 1.00% | 412,873 |
| Mar 26, 2025 | 5.00 | 5.17 | 4.97 | 4.99 | 4.99 | -0.20% | 405,309 |
| Mar 25, 2025 | 5.17 | 5.18 | 4.95 | 5.00 | 5.00 | -2.34% | 511,829 |
| Mar 24, 2025 | 5.19 | 5.24 | 5.08 | 5.12 | 5.12 | -0.58% | 455,647 |
| Mar 21, 2025 | 5.10 | 5.35 | 5.09 | 5.15 | 5.15 | 0.19% | 571,278 |
| Mar 20, 2025 | 5.36 | 5.41 | 4.95 | 5.14 | 5.14 | -1.15% | 1,274,265 |
| Mar 19, 2025 | 5.23 | 5.24 | 5.08 | 5.20 | 5.20 | 0.78% | 246,613 |
| Mar 18, 2025 | 5.23 | 5.35 | 5.11 | 5.16 | 5.16 | -2.64% | 337,157 |
| Mar 17, 2025 | 5.29 | 5.40 | 5.19 | 5.30 | 5.30 | 0.19% | 241,665 |
| Mar 14, 2025 | 5.30 | 5.45 | 5.28 | 5.29 | 5.29 | 0.19% | 287,938 |
| Mar 13, 2025 | 5.56 | 5.60 | 5.26 | 5.28 | 5.28 | -5.55% | 277,261 |
| Mar 12, 2025 | 5.52 | 5.60 | 5.40 | 5.59 | 5.59 | 2.38% | 313,501 |
| Mar 11, 2025 | 5.04 | 5.49 | 5.03 | 5.46 | 5.46 | 8.33% | 484,592 |
| Mar 10, 2025 | 5.11 | 5.17 | 4.92 | 5.04 | 5.04 | -2.33% | 406,786 |
| Mar 7, 2025 | 5.32 | 5.45 | 5.08 | 5.16 | 5.16 | -2.64% | 560,707 |
| Mar 6, 2025 | 5.19 | 5.40 | 5.02 | 5.30 | 5.30 | 0.76% | 454,934 |
| Mar 5, 2025 | 5.33 | 5.58 | 5.15 | 5.26 | 5.26 | 3.75% | 625,448 |
| Mar 4, 2025 | 5.07 | 5.20 | 4.91 | 5.07 | 5.07 | -0.39% | 387,439 |
| Mar 3, 2025 | 5.26 | 5.35 | 5.09 | 5.09 | 5.09 | -2.86% | 218,148 |