Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.89
-0.11 (-1.83%)
Jun 20, 2025, 4:00 PM - Market closed
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 5.76 | 6.12 | 5.62 | 6.10 | 6.10 | 5.35% | 1,396,297 |
| May 15, 2025 | 5.36 | 5.91 | 5.31 | 5.79 | 5.79 | 7.42% | 2,007,790 |
| May 14, 2025 | 5.76 | 5.80 | 5.35 | 5.39 | 5.39 | -4.26% | 1,642,727 |
| May 13, 2025 | 5.58 | 5.75 | 5.46 | 5.63 | 5.63 | 0.54% | 2,079,525 |
| 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 |