Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
4.475
-0.285 (-5.99%)
Apr 1, 2025, 3:47 PM EDT - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.74 | 4.65 | 4.42 | 4.46 | - | -6.41% | 597,034 |
| 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 |
| Feb 28, 2025 | 5.11 | 5.26 | 5.06 | 5.24 | 5.24 | 1.95% | 181,573 |
| Feb 27, 2025 | 5.25 | 5.43 | 5.13 | 5.14 | 5.14 | -2.28% | 209,137 |
| Feb 26, 2025 | 5.32 | 5.38 | 5.19 | 5.26 | 5.26 | -1.31% | 279,253 |
| Feb 25, 2025 | 5.50 | 5.68 | 5.20 | 5.33 | 5.33 | -3.09% | 428,100 |
| Feb 24, 2025 | 5.78 | 5.82 | 5.49 | 5.50 | 5.50 | -4.84% | 323,530 |
| Feb 21, 2025 | 5.86 | 5.91 | 5.76 | 5.78 | 5.78 | -0.69% | 168,592 |
| Feb 20, 2025 | 5.86 | 5.92 | 5.79 | 5.82 | 5.82 | -0.68% | 180,085 |
| Feb 19, 2025 | 5.83 | 5.94 | 5.81 | 5.86 | 5.86 | 0.17% | 144,886 |
| Feb 18, 2025 | 6.00 | 6.10 | 5.79 | 5.85 | 5.85 | -2.82% | 358,329 |
| Feb 14, 2025 | 5.92 | 6.16 | 5.91 | 6.02 | 6.02 | 1.52% | 352,888 |
| Feb 13, 2025 | 6.02 | 6.05 | 5.86 | 5.93 | 5.93 | -1.17% | 339,462 |
| Feb 12, 2025 | 5.58 | 6.04 | 5.58 | 6.00 | 6.00 | 6.19% | 371,526 |
| Feb 11, 2025 | 5.82 | 5.82 | 5.63 | 5.65 | 5.65 | -2.92% | 185,518 |
| Feb 10, 2025 | 5.70 | 5.84 | 5.65 | 5.82 | 5.82 | 2.11% | 156,819 |
| Feb 7, 2025 | 5.85 | 5.93 | 5.67 | 5.70 | 5.70 | -3.06% | 284,490 |
| Feb 6, 2025 | 5.95 | 6.06 | 5.83 | 5.88 | 5.88 | - | 266,672 |
| Feb 5, 2025 | 5.89 | 6.06 | 5.85 | 5.88 | 5.88 | 0.34% | 238,034 |
| Feb 4, 2025 | 5.50 | 5.87 | 5.50 | 5.86 | 5.86 | 6.55% | 352,451 |
| Feb 3, 2025 | 5.41 | 5.57 | 5.40 | 5.50 | 5.50 | -0.72% | 217,640 |
| Jan 31, 2025 | 5.47 | 5.68 | 5.47 | 5.54 | 5.54 | 1.28% | 237,491 |
| Jan 30, 2025 | 5.50 | 5.64 | 5.44 | 5.47 | 5.47 | 0.37% | 205,229 |
| Jan 29, 2025 | 5.41 | 5.48 | 5.35 | 5.45 | 5.45 | 0.74% | 178,742 |
| Jan 28, 2025 | 5.31 | 5.51 | 5.22 | 5.41 | 5.41 | 2.08% | 316,583 |
| Jan 27, 2025 | 5.24 | 5.70 | 5.24 | 5.30 | 5.30 | 0.76% | 477,608 |
| Jan 24, 2025 | 5.24 | 5.35 | 5.17 | 5.26 | 5.26 | 0.19% | 405,552 |
| Jan 23, 2025 | 5.10 | 5.28 | 5.10 | 5.25 | 5.25 | 2.14% | 278,069 |
| Jan 22, 2025 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | -0.96% | 185,524 |
| Jan 21, 2025 | 5.22 | 5.27 | 5.05 | 5.19 | 5.19 | -0.57% | 406,442 |