Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.98
+0.19 (3.28%)
Nov 22, 2024, 4:00 PM EST - Market closed
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.80 | 6.17 | 5.76 | 5.98 | 5.98 | 3.28% | 387,598 |
| Nov 21, 2024 | 5.79 | 5.99 | 5.62 | 5.79 | 5.79 | 0.70% | 306,554 |
| Nov 20, 2024 | 5.90 | 6.01 | 5.64 | 5.75 | 5.75 | -2.38% | 215,836 |
| Nov 19, 2024 | 5.83 | 5.93 | 5.77 | 5.89 | 5.89 | 0.60% | 251,941 |
| Nov 18, 2024 | 5.82 | 5.91 | 5.63 | 5.86 | 5.86 | -0.09% | 737,079 |
| Nov 15, 2024 | 5.95 | 5.98 | 5.79 | 5.86 | 5.86 | -1.51% | 384,585 |
| Nov 14, 2024 | 6.30 | 6.30 | 5.92 | 5.95 | 5.95 | -2.46% | 411,840 |
| Nov 13, 2024 | 6.05 | 6.35 | 6.03 | 6.10 | 6.10 | -0.08% | 289,140 |
| Nov 12, 2024 | 6.78 | 6.78 | 6.07 | 6.11 | 6.11 | -5.05% | 925,388 |
| Nov 11, 2024 | 6.49 | 6.52 | 6.31 | 6.43 | 6.43 | 0.47% | 451,515 |
| Nov 8, 2024 | 6.43 | 6.45 | 6.25 | 6.40 | 6.40 | 0.31% | 195,082 |
| Nov 7, 2024 | 6.30 | 6.48 | 6.25 | 6.38 | 6.38 | 1.59% | 171,260 |
| Nov 6, 2024 | 6.25 | 6.38 | 6.13 | 6.28 | 6.28 | 1.13% | 183,774 |
| Nov 5, 2024 | 6.04 | 6.26 | 5.97 | 6.21 | 6.21 | 2.81% | 193,105 |
| Nov 4, 2024 | 6.29 | 6.29 | 5.95 | 6.04 | 6.04 | -3.36% | 433,523 |
| Nov 1, 2024 | 6.47 | 6.47 | 6.22 | 6.25 | 6.25 | -2.50% | 219,108 |
| Oct 31, 2024 | 6.32 | 6.43 | 6.04 | 6.41 | 6.41 | 0.79% | 253,506 |
| Oct 30, 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | -3.20% | 243,311 |
| Oct 29, 2024 | 6.78 | 6.78 | 6.35 | 6.57 | 6.57 | 2.82% | 500,634 |
| Oct 28, 2024 | 6.52 | 6.68 | 6.34 | 6.39 | 6.39 | -1.69% | 224,453 |
| Oct 25, 2024 | 6.36 | 6.64 | 6.30 | 6.50 | 6.50 | 2.52% | 163,088 |
| Oct 24, 2024 | 6.22 | 6.47 | 6.12 | 6.34 | 6.34 | 1.44% | 208,786 |
| Oct 23, 2024 | 6.56 | 6.58 | 6.22 | 6.25 | 6.25 | -4.87% | 205,225 |
| Oct 22, 2024 | 6.52 | 6.62 | 6.47 | 6.57 | 6.57 | 0.31% | 107,133 |
| Oct 21, 2024 | 6.67 | 6.74 | 6.54 | 6.55 | 6.55 | -1.80% | 81,264 |
| Oct 18, 2024 | 6.70 | 6.73 | 6.63 | 6.67 | 6.67 | -1.04% | 82,011 |
| Oct 17, 2024 | 6.54 | 6.78 | 6.40 | 6.74 | 6.74 | 3.37% | 197,655 |
| Oct 16, 2024 | 6.54 | 6.68 | 6.29 | 6.52 | 6.52 | -0.31% | 234,671 |
| Oct 15, 2024 | 6.28 | 6.55 | 6.15 | 6.54 | 6.54 | 4.31% | 143,008 |
| Oct 14, 2024 | 6.35 | 6.48 | 6.25 | 6.27 | 6.27 | -2.18% | 215,813 |
| Oct 11, 2024 | 6.52 | 6.59 | 6.40 | 6.41 | 6.41 | -2.58% | 207,300 |
| Oct 10, 2024 | 6.62 | 6.66 | 6.41 | 6.58 | 6.58 | -0.90% | 375,544 |
| Oct 9, 2024 | 6.52 | 6.67 | 6.39 | 6.64 | 6.64 | 1.68% | 224,024 |
| Oct 8, 2024 | 6.56 | 6.74 | 6.50 | 6.53 | 6.53 | -0.15% | 178,597 |
| Oct 7, 2024 | 6.51 | 6.73 | 6.39 | 6.54 | 6.54 | 1.24% | 428,715 |
| Oct 4, 2024 | 6.42 | 6.60 | 6.42 | 6.46 | 6.46 | 1.25% | 184,583 |
| Oct 3, 2024 | 6.17 | 6.42 | 6.17 | 6.38 | 6.38 | 2.41% | 204,360 |
| Oct 2, 2024 | 6.45 | 6.45 | 6.06 | 6.23 | 6.23 | -3.56% | 302,273 |
| Oct 1, 2024 | 6.39 | 6.48 | 6.08 | 6.46 | 6.46 | 2.22% | 499,139 |
| Sep 30, 2024 | 5.89 | 6.47 | 5.89 | 6.32 | 6.32 | 7.30% | 402,693 |
| Sep 27, 2024 | 5.94 | 6.22 | 5.85 | 5.89 | 5.89 | -0.67% | 330,777 |
| Sep 26, 2024 | 5.97 | 6.04 | 5.76 | 5.93 | 5.93 | - | 203,047 |
| Sep 25, 2024 | 5.76 | 6.05 | 5.76 | 5.93 | 5.93 | 2.95% | 306,381 |
| Sep 24, 2024 | 5.94 | 5.94 | 5.69 | 5.76 | 5.76 | -1.71% | 180,910 |
| Sep 23, 2024 | 6.03 | 6.18 | 5.80 | 5.86 | 5.86 | -2.66% | 309,798 |
| Sep 20, 2024 | 5.81 | 6.02 | 5.72 | 6.02 | 6.02 | 3.79% | 439,419 |
| Sep 19, 2024 | 5.59 | 5.97 | 5.57 | 5.80 | 5.80 | 6.42% | 516,828 |
| Sep 18, 2024 | 5.49 | 5.61 | 5.43 | 5.45 | 5.45 | -0.18% | 160,408 |
| Sep 17, 2024 | 5.33 | 5.67 | 5.33 | 5.46 | 5.46 | 2.44% | 181,054 |
| Sep 16, 2024 | 5.59 | 5.69 | 5.32 | 5.33 | 5.33 | -4.48% | 167,332 |
| Sep 13, 2024 | 5.63 | 5.75 | 5.53 | 5.58 | 5.58 | - | 151,024 |
| Sep 12, 2024 | 5.60 | 5.68 | 5.54 | 5.58 | 5.58 | -0.18% | 105,517 |
| Sep 11, 2024 | 5.55 | 5.62 | 5.45 | 5.59 | 5.59 | 0.54% | 86,112 |
| Sep 10, 2024 | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | -1.07% | 81,799 |
| Sep 9, 2024 | 5.57 | 5.77 | 5.57 | 5.62 | 5.62 | 1.26% | 156,602 |
| Sep 6, 2024 | 5.64 | 5.75 | 5.34 | 5.55 | 5.55 | -1.42% | 193,194 |
| Sep 5, 2024 | 5.60 | 5.68 | 5.46 | 5.63 | 5.63 | 1.08% | 201,532 |
| Sep 4, 2024 | 5.36 | 5.61 | 5.33 | 5.57 | 5.57 | 2.01% | 147,774 |
| Sep 3, 2024 | 5.69 | 5.84 | 5.38 | 5.46 | 5.46 | -4.21% | 230,983 |
| Aug 30, 2024 | 5.57 | 5.75 | 5.50 | 5.70 | 5.70 | 2.52% | 180,068 |
| Aug 29, 2024 | 5.60 | 5.84 | 5.54 | 5.56 | 5.56 | 0.36% | 239,560 |
| Aug 28, 2024 | 5.57 | 5.66 | 5.37 | 5.54 | 5.54 | -1.07% | 203,753 |
| Aug 27, 2024 | 5.73 | 5.73 | 5.45 | 5.60 | 5.60 | -2.44% | 189,677 |
| Aug 26, 2024 | 5.60 | 5.76 | 5.49 | 5.74 | 5.74 | 4.08% | 342,103 |
| Aug 23, 2024 | 5.13 | 5.55 | 5.13 | 5.52 | 5.52 | 7.71% | 399,200 |
| Aug 22, 2024 | 5.26 | 5.26 | 5.08 | 5.12 | 5.12 | -2.29% | 175,648 |
| Aug 21, 2024 | 5.17 | 5.27 | 5.07 | 5.24 | 5.24 | 2.14% | 198,023 |
| Aug 20, 2024 | 5.20 | 5.34 | 5.05 | 5.13 | 5.13 | -1.91% | 307,313 |
| Aug 19, 2024 | 5.00 | 5.25 | 4.91 | 5.23 | 5.23 | 4.60% | 286,356 |
| Aug 16, 2024 | 5.00 | 5.06 | 4.88 | 5.00 | 5.00 | - | 161,187 |
| Aug 15, 2024 | 4.95 | 5.31 | 4.94 | 5.00 | 5.00 | 1.01% | 345,166 |
| Aug 14, 2024 | 5.05 | 5.30 | 4.84 | 4.95 | 4.95 | -0.60% | 412,797 |
| Aug 13, 2024 | 4.99 | 5.08 | 4.81 | 4.98 | 4.98 | 0.61% | 208,268 |
| Aug 12, 2024 | 4.50 | 5.21 | 4.50 | 4.95 | 4.95 | 11.99% | 600,505 |
| Aug 9, 2024 | 4.49 | 4.57 | 4.36 | 4.42 | 4.42 | -1.12% | 427,199 |
| Aug 8, 2024 | 4.41 | 4.58 | 4.41 | 4.47 | 4.47 | 1.13% | 204,781 |
| Aug 7, 2024 | 4.76 | 4.82 | 4.41 | 4.42 | 4.42 | -5.56% | 199,548 |
| Aug 6, 2024 | 4.51 | 4.78 | 4.50 | 4.68 | 4.68 | 1.74% | 232,901 |
| Aug 5, 2024 | 4.40 | 4.70 | 4.30 | 4.60 | 4.60 | -2.13% | 489,648 |
| Aug 2, 2024 | 4.70 | 4.77 | 4.63 | 4.70 | 4.70 | -2.29% | 330,259 |
| Aug 1, 2024 | 4.94 | 4.94 | 4.73 | 4.81 | 4.81 | -1.84% | 284,559 |
| Jul 31, 2024 | 4.70 | 5.00 | 4.56 | 4.90 | 4.90 | 3.81% | 355,560 |
| Jul 30, 2024 | 4.98 | 5.01 | 4.71 | 4.72 | 4.72 | -5.22% | 319,340 |
| Jul 29, 2024 | 5.08 | 5.21 | 4.98 | 4.98 | 4.98 | -2.35% | 387,036 |
| Jul 26, 2024 | 5.17 | 5.25 | 5.03 | 5.10 | 5.10 | 1.39% | 241,065 |
| Jul 25, 2024 | 5.05 | 5.26 | 4.99 | 5.03 | 5.03 | -0.40% | 402,094 |
| Jul 24, 2024 | 5.09 | 5.17 | 4.97 | 5.05 | 5.05 | -1.56% | 157,432 |
| Jul 23, 2024 | 4.96 | 5.15 | 4.91 | 5.13 | 5.13 | 2.60% | 263,896 |
| Jul 22, 2024 | 5.11 | 5.33 | 4.97 | 5.00 | 5.00 | -2.15% | 170,307 |
| Jul 19, 2024 | 5.06 | 5.26 | 5.03 | 5.11 | 5.11 | 1.39% | 249,140 |
| Jul 18, 2024 | 5.41 | 5.54 | 4.81 | 5.04 | 5.04 | -7.01% | 1,096,190 |
| Jul 17, 2024 | 5.28 | 5.52 | 5.17 | 5.42 | 5.42 | 1.50% | 543,544 |
| Jul 16, 2024 | 5.47 | 5.56 | 5.28 | 5.34 | 5.34 | -0.93% | 495,532 |
| Jul 15, 2024 | 5.58 | 5.70 | 5.30 | 5.39 | 5.39 | -2.18% | 475,248 |
| Jul 12, 2024 | 5.20 | 5.60 | 5.20 | 5.51 | 5.51 | 6.17% | 631,060 |
| Jul 11, 2024 | 5.13 | 5.31 | 5.06 | 5.19 | 5.19 | 4.01% | 515,646 |
| Jul 10, 2024 | 5.01 | 5.18 | 4.90 | 4.99 | 4.99 | -0.20% | 310,319 |
| Jul 9, 2024 | 4.79 | 5.19 | 4.79 | 5.00 | 5.00 | 4.17% | 639,582 |
| Jul 8, 2024 | 4.54 | 4.88 | 4.54 | 4.80 | 4.80 | 5.73% | 458,280 |
| Jul 5, 2024 | 4.40 | 4.55 | 4.29 | 4.54 | 4.54 | 4.37% | 367,944 |