Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
5.05
-0.06 (-1.17%)
Oct 6, 2026, 9:52 AM EDT - Market open
Abeona Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.16 | 5.16 | 5.08 | 5.05 | 5.05 | -1.17% | 65,997 |
| Oct 5, 2026 | 5.07 | 5.16 | 4.99 | 5.11 | 5.11 | 1.59% | 1,253,683 |
| Oct 2, 2026 | 5.09 | 5.11 | 4.99 | 5.03 | 5.03 | 0.40% | 1,137,166 |
| Oct 1, 2026 | 5.22 | 5.25 | 4.99 | 5.01 | 5.01 | -4.57% | 1,475,812 |
| Sep 30, 2026 | 5.16 | 5.33 | 5.10 | 5.25 | 5.25 | 1.74% | 1,130,693 |
| Sep 29, 2026 | 5.30 | 5.30 | 5.11 | 5.16 | 5.16 | -2.46% | 1,253,705 |
| Sep 28, 2026 | 5.35 | 5.40 | 5.19 | 5.29 | 5.29 | -2.04% | 872,883 |
| Sep 25, 2026 | 5.45 | 5.48 | 5.34 | 5.40 | 5.40 | -0.55% | 720,707 |
| Sep 24, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | -1.81% | 852,416 |
| Sep 23, 2026 | 5.82 | 5.90 | 5.52 | 5.53 | 5.53 | -4.98% | 1,190,093 |
| Sep 22, 2026 | 5.71 | 5.87 | 5.69 | 5.82 | 5.82 | 2.65% | 1,020,046 |
| Sep 21, 2026 | 5.66 | 5.68 | 5.59 | 5.67 | 5.67 | 1.80% | 1,013,013 |
| Sep 18, 2026 | 5.82 | 5.84 | 5.53 | 5.57 | 5.57 | -0.36% | 2,772,456 |
| Sep 17, 2026 | 5.69 | 5.74 | 5.37 | 5.59 | 5.59 | 4.10% | 3,463,114 |
| Sep 16, 2026 | 5.51 | 5.55 | 5.22 | 5.37 | 5.37 | -1.83% | 1,903,200 |
| Sep 15, 2026 | 5.42 | 5.56 | 5.32 | 5.47 | 5.47 | 0.74% | 1,934,773 |
| Sep 14, 2026 | 5.41 | 5.53 | 5.37 | 5.43 | 5.43 | 0.28% | 1,416,192 |
| Sep 11, 2026 | 5.55 | 5.66 | 5.40 | 5.42 | 5.42 | -1.19% | 1,598,025 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.31 | 5.48 | 5.48 | -5.35% | 2,285,268 |
| Sep 9, 2026 | 5.81 | 5.91 | 5.70 | 5.79 | 5.79 | -1.03% | 1,782,874 |
| Sep 8, 2026 | 5.94 | 6.00 | 5.81 | 5.85 | 5.85 | -2.50% | 872,572 |
| Sep 4, 2026 | 5.89 | 6.02 | 5.85 | 6.00 | 6.00 | 1.18% | 866,504 |
| Sep 3, 2026 | 5.99 | 6.03 | 5.86 | 5.93 | 5.93 | -0.34% | 862,019 |
| Sep 2, 2026 | 5.98 | 6.10 | 5.86 | 5.95 | 5.95 | -0.50% | 1,088,630 |
| Sep 1, 2026 | 5.80 | 6.00 | 5.79 | 5.98 | 5.98 | 2.22% | 683,833 |
| Aug 31, 2026 | 5.91 | 5.92 | 5.78 | 5.85 | 5.85 | -1.18% | 993,556 |
| Aug 28, 2026 | 5.99 | 6.04 | 5.88 | 5.92 | 5.92 | -1.99% | 912,889 |
| Aug 27, 2026 | 6.01 | 6.10 | 5.93 | 6.04 | 6.04 | 0.50% | 537,240 |
| Aug 26, 2026 | 6.24 | 6.26 | 6.00 | 6.01 | 6.01 | -3.22% | 1,223,993 |
| Aug 25, 2026 | 6.14 | 6.32 | 6.14 | 6.21 | 6.21 | 2.48% | 785,144 |
| Aug 24, 2026 | 6.12 | 6.14 | 6.01 | 6.06 | 6.06 | -0.49% | 849,793 |
| Aug 21, 2026 | 6.03 | 6.14 | 6.01 | 6.09 | 6.09 | 2.18% | 894,799 |
| Aug 20, 2026 | 6.06 | 6.17 | 5.95 | 5.96 | 5.96 | -2.77% | 1,227,859 |
| Aug 19, 2026 | 6.31 | 6.32 | 6.11 | 6.13 | 6.13 | -0.49% | 1,300,703 |
| Aug 18, 2026 | 5.90 | 6.30 | 5.87 | 6.16 | 6.16 | 3.70% | 1,325,872 |
| Aug 17, 2026 | 5.86 | 6.02 | 5.70 | 5.94 | 5.94 | -0.75% | 2,095,323 |
| Aug 14, 2026 | 6.21 | 6.29 | 5.82 | 5.99 | 5.99 | -5.67% | 5,445,167 |
| Aug 13, 2026 | 6.09 | 6.70 | 6.05 | 6.35 | 6.35 | -14.95% | 4,873,487 |
| Aug 12, 2026 | 7.40 | 7.55 | 7.31 | 7.46 | 7.46 | 0.81% | 2,213,063 |
| Aug 11, 2026 | 7.47 | 7.65 | 7.39 | 7.40 | 7.40 | -0.67% | 2,190,654 |
| Aug 10, 2026 | 7.18 | 7.47 | 7.12 | 7.45 | 7.45 | 2.90% | 1,183,762 |
| Aug 7, 2026 | 6.97 | 7.30 | 6.94 | 7.24 | 7.24 | 4.93% | 1,396,870 |
| Aug 6, 2026 | 6.78 | 7.08 | 6.78 | 6.90 | 6.90 | 1.47% | 828,887 |
| Aug 5, 2026 | 6.88 | 6.88 | 6.67 | 6.80 | 6.80 | -0.29% | 720,723 |
| Aug 4, 2026 | 6.50 | 6.90 | 6.48 | 6.82 | 6.82 | 6.73% | 1,218,199 |
| Aug 3, 2026 | 6.45 | 6.49 | 6.30 | 6.39 | 6.39 | -0.47% | 1,008,655 |
| Jul 31, 2026 | 6.51 | 6.58 | 6.23 | 6.42 | 6.42 | -0.77% | 662,352 |
| Jul 30, 2026 | 6.26 | 6.50 | 6.26 | 6.47 | 6.47 | 3.85% | 689,784 |
| Jul 29, 2026 | 6.07 | 6.29 | 5.95 | 6.23 | 6.23 | 3.49% | 1,708,561 |
| Jul 28, 2026 | 6.13 | 6.13 | 5.83 | 6.02 | 6.02 | -1.79% | 940,314 |