Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
6.80
+0.05 (0.74%)
At close: Jul 30, 2025, 4:00 PM
6.81
+0.01 (0.15%)
Pre-market: Jul 31, 2025, 7:33 AM EDT
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 5.85 | 5.92 | 5.78 | 5.89 | 5.89 | 0.34% | 372,932 |
| Jul 2, 2025 | 5.56 | 6.11 | 5.50 | 5.87 | 5.87 | 5.39% | 1,379,286 |
| Jul 1, 2025 | 5.66 | 5.72 | 5.49 | 5.57 | 5.57 | -1.94% | 1,011,376 |
| Jun 30, 2025 | 5.79 | 5.80 | 5.64 | 5.68 | 5.68 | -1.22% | 955,558 |
| Jun 27, 2025 | 5.83 | 5.99 | 5.69 | 5.75 | 5.75 | -2.54% | 7,021,859 |
| Jun 26, 2025 | 6.00 | 6.03 | 5.86 | 5.90 | 5.90 | -1.34% | 874,554 |
| Jun 25, 2025 | 5.86 | 6.03 | 5.66 | 5.98 | 5.98 | 2.05% | 1,278,737 |
| Jun 24, 2025 | 5.84 | 6.03 | 5.75 | 5.86 | 5.86 | 0.86% | 1,116,789 |
| Jun 23, 2025 | 5.87 | 5.92 | 5.67 | 5.81 | 5.81 | -1.36% | 778,127 |
| Jun 20, 2025 | 6.03 | 6.13 | 5.77 | 5.89 | 5.89 | -1.83% | 1,209,486 |
| Jun 18, 2025 | 6.02 | 6.14 | 5.93 | 6.00 | 6.00 | - | 422,348 |
| Jun 17, 2025 | 5.93 | 6.24 | 5.92 | 6.00 | 6.00 | 0.59% | 718,866 |
| Jun 16, 2025 | 6.21 | 6.21 | 5.92 | 5.97 | 5.97 | -3.17% | 683,644 |
| Jun 13, 2025 | 6.17 | 6.34 | 6.13 | 6.16 | 6.16 | -1.36% | 373,885 |
| Jun 12, 2025 | 6.20 | 6.31 | 6.10 | 6.25 | 6.25 | 0.40% | 547,963 |
| Jun 11, 2025 | 6.47 | 6.48 | 6.22 | 6.22 | 6.22 | -3.72% | 798,199 |
| Jun 10, 2025 | 6.56 | 6.64 | 6.24 | 6.46 | 6.46 | -1.22% | 754,627 |
| Jun 9, 2025 | 6.78 | 6.84 | 6.49 | 6.54 | 6.54 | -2.97% | 1,065,355 |
| Jun 6, 2025 | 6.55 | 6.83 | 6.52 | 6.74 | 6.74 | 4.01% | 940,100 |
| Jun 5, 2025 | 6.44 | 6.58 | 6.30 | 6.48 | 6.48 | 0.62% | 673,882 |
| Jun 4, 2025 | 6.28 | 6.53 | 6.28 | 6.44 | 6.44 | 2.71% | 1,119,014 |
| Jun 3, 2025 | 6.25 | 6.47 | 6.15 | 6.27 | 6.27 | -0.16% | 907,832 |
| Jun 2, 2025 | 6.31 | 6.54 | 6.15 | 6.28 | 6.28 | 0.64% | 1,010,410 |
| May 30, 2025 | 6.10 | 6.28 | 5.95 | 6.24 | 6.24 | 1.30% | 1,000,654 |
| May 29, 2025 | 6.01 | 6.21 | 5.93 | 6.16 | 6.16 | 2.84% | 1,621,524 |
| May 28, 2025 | 6.10 | 6.11 | 5.97 | 5.99 | 5.99 | -2.12% | 813,521 |
| May 27, 2025 | 6.47 | 6.60 | 6.01 | 6.12 | 6.12 | -4.67% | 1,547,155 |
| May 23, 2025 | 6.50 | 6.67 | 6.36 | 6.42 | 6.42 | -2.43% | 957,625 |
| May 22, 2025 | 6.36 | 6.84 | 6.21 | 6.58 | 6.58 | 2.02% | 898,595 |
| May 21, 2025 | 6.38 | 7.17 | 6.38 | 6.45 | 6.45 | 0.47% | 2,665,714 |
| May 20, 2025 | 6.18 | 6.44 | 6.15 | 6.42 | 6.42 | 3.05% | 1,280,540 |
| May 19, 2025 | 6.09 | 6.34 | 6.05 | 6.23 | 6.23 | 2.13% | 1,197,174 |