Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.94
+0.08 (1.37%)
Feb 5, 2025, 10:44 AM EST - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 5.27 | 5.32 | 5.21 | 5.22 | 5.22 | -0.38% | 170,213 |
| Jan 16, 2025 | 5.30 | 5.32 | 5.17 | 5.24 | 5.24 | -1.13% | 183,826 |
| Jan 15, 2025 | 5.27 | 5.43 | 5.10 | 5.30 | 5.30 | 4.13% | 375,899 |
| Jan 14, 2025 | 5.66 | 5.66 | 5.05 | 5.09 | 5.09 | -9.27% | 676,389 |
| Jan 13, 2025 | 5.48 | 5.64 | 5.31 | 5.61 | 5.61 | 1.08% | 267,133 |
| Jan 10, 2025 | 5.88 | 5.96 | 5.48 | 5.55 | 5.55 | -6.88% | 361,769 |
| Jan 8, 2025 | 6.02 | 6.02 | 5.79 | 5.96 | 5.96 | -0.67% | 176,742 |
| Jan 7, 2025 | 6.00 | 6.11 | 5.93 | 6.00 | 6.00 | - | 155,303 |
| Jan 6, 2025 | 6.02 | 6.06 | 5.91 | 6.00 | 6.00 | -0.33% | 312,428 |
| Jan 3, 2025 | 5.91 | 6.07 | 5.86 | 6.02 | 6.02 | 1.86% | 292,903 |
| Jan 2, 2025 | 5.61 | 6.00 | 5.60 | 5.91 | 5.91 | 6.10% | 392,956 |
| Dec 31, 2024 | 5.64 | 5.67 | 5.51 | 5.57 | 5.57 | -0.71% | 203,401 |
| Dec 30, 2024 | 5.56 | 5.67 | 5.49 | 5.61 | 5.61 | -0.36% | 217,624 |
| Dec 27, 2024 | 5.68 | 5.73 | 5.57 | 5.63 | 5.63 | -1.57% | 121,971 |
| Dec 26, 2024 | 5.63 | 5.73 | 5.59 | 5.72 | 5.72 | 0.70% | 128,864 |
| Dec 24, 2024 | 5.70 | 5.71 | 5.62 | 5.68 | 5.68 | -0.18% | 70,352 |
| Dec 23, 2024 | 5.68 | 5.72 | 5.57 | 5.69 | 5.69 | -0.18% | 163,104 |
| Dec 20, 2024 | 5.64 | 5.79 | 5.56 | 5.70 | 5.70 | 1.24% | 210,374 |
| Dec 19, 2024 | 5.67 | 5.73 | 5.45 | 5.63 | 5.63 | - | 219,207 |
| Dec 18, 2024 | 5.90 | 5.91 | 5.56 | 5.63 | 5.63 | -4.25% | 337,542 |
| Dec 17, 2024 | 5.86 | 6.00 | 5.81 | 5.88 | 5.88 | -0.17% | 154,162 |
| Dec 16, 2024 | 5.86 | 6.00 | 5.84 | 5.89 | 5.89 | - | 218,509 |
| Dec 13, 2024 | 5.90 | 5.99 | 5.80 | 5.89 | 5.89 | -0.34% | 131,495 |
| Dec 12, 2024 | 6.00 | 6.04 | 5.83 | 5.91 | 5.91 | -1.66% | 158,374 |
| Dec 11, 2024 | 5.98 | 6.03 | 5.87 | 6.01 | 6.01 | 0.50% | 188,343 |
| Dec 10, 2024 | 5.93 | 6.04 | 5.85 | 5.98 | 5.98 | 1.01% | 154,056 |
| Dec 9, 2024 | 6.05 | 6.06 | 5.86 | 5.92 | 5.92 | -1.82% | 163,247 |
| Dec 6, 2024 | 6.05 | 6.05 | 5.97 | 6.03 | 6.03 | 0.25% | 150,691 |
| Dec 5, 2024 | 6.00 | 6.06 | 5.94 | 6.02 | 6.02 | 0.08% | 212,552 |
| Dec 4, 2024 | 6.08 | 6.11 | 5.94 | 6.01 | 6.01 | -1.64% | 189,543 |
| Dec 3, 2024 | 6.33 | 6.40 | 6.07 | 6.11 | 6.11 | -3.63% | 229,503 |
| Dec 2, 2024 | 6.39 | 6.44 | 6.26 | 6.34 | 6.34 | -0.78% | 187,409 |
| Nov 29, 2024 | 6.46 | 6.46 | 6.16 | 6.39 | 6.39 | -0.31% | 165,077 |
| Nov 27, 2024 | 6.09 | 6.55 | 6.01 | 6.41 | 6.41 | 6.30% | 720,326 |
| Nov 26, 2024 | 5.97 | 6.07 | 5.93 | 6.03 | 6.03 | 1.52% | 212,732 |
| Nov 25, 2024 | 6.06 | 6.19 | 5.94 | 5.94 | 5.94 | -0.67% | 192,484 |
| 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 |