Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
6.00
+0.07 (1.18%)
At close: Sep 4, 2026, 4:00 PM EDT
6.01
+0.01 (0.15%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Abeona Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.89 | 6.02 | 5.85 | 6.00 | 6.00 | 1.18% | 866,459 |
| Sep 3, 2026 | 5.99 | 6.03 | 5.86 | 5.93 | 5.93 | -0.34% | 861,962 |
| Sep 2, 2026 | 5.98 | 6.10 | 5.86 | 5.95 | 5.95 | -0.50% | 1,084,459 |
| Sep 1, 2026 | 5.80 | 6.00 | 5.79 | 5.98 | 5.98 | 2.22% | 679,356 |
| Aug 31, 2026 | 5.91 | 5.92 | 5.78 | 5.85 | 5.85 | -1.18% | 987,464 |
| Aug 28, 2026 | 5.99 | 6.04 | 5.88 | 5.92 | 5.92 | -1.99% | 912,481 |
| Aug 27, 2026 | 6.01 | 6.10 | 5.93 | 6.04 | 6.04 | 0.50% | 536,645 |
| Aug 26, 2026 | 6.24 | 6.26 | 6.00 | 6.01 | 6.01 | -3.22% | 1,169,689 |
| Aug 25, 2026 | 6.14 | 6.32 | 6.14 | 6.21 | 6.21 | 2.48% | 778,055 |
| Aug 24, 2026 | 6.12 | 6.14 | 6.01 | 6.06 | 6.06 | -0.49% | 846,502 |
| Aug 21, 2026 | 6.03 | 6.14 | 6.01 | 6.09 | 6.09 | 2.18% | 886,039 |
| Aug 20, 2026 | 6.06 | 6.17 | 5.95 | 5.96 | 5.96 | -2.77% | 1,217,220 |
| Aug 19, 2026 | 6.31 | 6.32 | 6.11 | 6.13 | 6.13 | -0.49% | 1,297,798 |
| Aug 18, 2026 | 5.90 | 6.30 | 5.87 | 6.16 | 6.16 | 3.70% | 1,317,597 |
| Aug 17, 2026 | 5.86 | 6.02 | 5.70 | 5.94 | 5.94 | -0.75% | 2,093,037 |
| Aug 14, 2026 | 6.21 | 6.29 | 5.82 | 5.99 | 5.99 | -5.67% | 5,443,898 |
| Aug 13, 2026 | 6.09 | 6.70 | 6.05 | 6.35 | 6.35 | -14.95% | 4,864,947 |
| Aug 12, 2026 | 7.40 | 7.55 | 7.31 | 7.46 | 7.46 | 0.81% | 2,211,178 |
| Aug 11, 2026 | 7.47 | 7.65 | 7.39 | 7.40 | 7.40 | -0.67% | 2,190,592 |
| Aug 10, 2026 | 7.18 | 7.47 | 7.12 | 7.45 | 7.45 | 2.90% | 1,171,822 |
| Aug 7, 2026 | 6.97 | 7.30 | 6.94 | 7.24 | 7.24 | 4.93% | 1,396,757 |
| Aug 6, 2026 | 6.78 | 7.08 | 6.78 | 6.90 | 6.90 | 1.47% | 827,882 |
| Aug 5, 2026 | 6.88 | 6.88 | 6.67 | 6.80 | 6.80 | -0.29% | 719,721 |
| Aug 4, 2026 | 6.50 | 6.90 | 6.48 | 6.82 | 6.82 | 6.73% | 1,217,694 |
| Aug 3, 2026 | 6.45 | 6.49 | 6.30 | 6.39 | 6.39 | -0.47% | 1,006,946 |
| Jul 31, 2026 | 6.51 | 6.58 | 6.23 | 6.42 | 6.42 | -0.77% | 660,211 |
| Jul 30, 2026 | 6.26 | 6.50 | 6.26 | 6.47 | 6.47 | 3.85% | 689,001 |
| Jul 29, 2026 | 6.07 | 6.29 | 5.95 | 6.23 | 6.23 | 3.49% | 1,697,975 |
| Jul 28, 2026 | 6.13 | 6.13 | 5.83 | 6.02 | 6.02 | -1.79% | 939,891 |
| Jul 27, 2026 | 6.06 | 6.19 | 6.04 | 6.13 | 6.13 | 1.32% | 770,117 |
| Jul 24, 2026 | 6.39 | 6.39 | 6.03 | 6.05 | 6.05 | -5.17% | 1,171,369 |
| Jul 23, 2026 | 6.45 | 6.51 | 6.32 | 6.38 | 6.38 | -0.62% | 872,204 |
| Jul 22, 2026 | 6.52 | 6.62 | 6.41 | 6.42 | 6.42 | -1.68% | 894,518 |
| Jul 21, 2026 | 6.52 | 6.55 | 6.16 | 6.53 | 6.53 | 0.77% | 1,568,979 |
| Jul 20, 2026 | 7.01 | 7.07 | 6.37 | 6.48 | 6.48 | -7.43% | 1,717,444 |
| Jul 17, 2026 | 6.90 | 7.17 | 6.87 | 7.00 | 7.00 | -0.28% | 777,453 |
| Jul 16, 2026 | 7.27 | 7.36 | 6.84 | 7.02 | 7.02 | -3.70% | 1,108,349 |
| Jul 15, 2026 | 7.09 | 7.35 | 6.97 | 7.29 | 7.29 | 3.26% | 1,253,812 |
| Jul 14, 2026 | 7.14 | 7.18 | 6.87 | 7.06 | 7.06 | 0.71% | 1,094,878 |
| Jul 13, 2026 | 6.99 | 7.09 | 6.66 | 7.01 | 7.01 | 0.43% | 1,449,237 |
| Jul 10, 2026 | 7.12 | 7.25 | 6.75 | 6.98 | 6.98 | -1.97% | 1,629,888 |
| Jul 9, 2026 | 6.83 | 7.24 | 6.83 | 7.12 | 7.12 | 4.71% | 2,607,162 |
| Jul 8, 2026 | 6.47 | 6.83 | 6.47 | 6.80 | 6.80 | 3.82% | 1,793,231 |
| Jul 7, 2026 | 6.32 | 6.67 | 6.32 | 6.55 | 6.55 | 3.80% | 1,663,154 |
| Jul 6, 2026 | 6.43 | 6.59 | 6.22 | 6.31 | 6.31 | -1.41% | 1,417,923 |
| Jul 2, 2026 | 6.09 | 6.42 | 6.00 | 6.40 | 6.40 | 5.79% | 1,395,851 |
| Jul 1, 2026 | 6.17 | 6.39 | 6.04 | 6.05 | 6.05 | -2.10% | 2,061,913 |
| Jun 30, 2026 | 5.66 | 6.25 | 5.66 | 6.18 | 6.18 | 9.19% | 2,196,778 |
| Jun 29, 2026 | 5.60 | 5.69 | 5.52 | 5.66 | 5.66 | 0.89% | 1,310,120 |
| Jun 26, 2026 | 5.56 | 5.72 | 5.53 | 5.61 | 5.61 | 0.90% | 2,925,001 |