Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
4.250
-0.100 (-2.30%)
At close: Nov 2, 2026, 4:00 PM EST
4.290
+0.040 (0.94%)
After-hours: Nov 2, 2026, 7:30 PM EST
Abeona Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.43 | 4.46 | 4.16 | 4.25 | 4.25 | -2.30% | 1,012,792 |
| Oct 30, 2026 | 4.50 | 4.53 | 4.31 | 4.35 | 4.35 | -4.61% | 783,430 |
| Oct 29, 2026 | 4.54 | 4.73 | 4.47 | 4.56 | 4.56 | 0.22% | 874,334 |
| Oct 28, 2026 | 4.46 | 4.58 | 4.44 | 4.55 | 4.55 | 2.25% | 618,145 |
| Oct 27, 2026 | 4.33 | 4.50 | 4.30 | 4.45 | 4.45 | 3.25% | 663,678 |
| Oct 26, 2026 | 4.39 | 4.41 | 4.31 | 4.31 | 4.31 | -2.05% | 426,579 |
| Oct 23, 2026 | 4.42 | 4.44 | 4.29 | 4.40 | 4.40 | -1.57% | 797,293 |
| Oct 22, 2026 | 4.46 | 4.61 | 4.38 | 4.47 | 4.47 | -0.89% | 717,808 |
| Oct 21, 2026 | 4.62 | 4.67 | 4.50 | 4.51 | 4.51 | -1.96% | 643,557 |
| Oct 20, 2026 | 4.43 | 4.65 | 4.40 | 4.60 | 4.60 | 4.31% | 1,393,702 |
| Oct 19, 2026 | 4.47 | 4.49 | 4.32 | 4.41 | 4.41 | -0.45% | 986,052 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.39 | 4.43 | 4.43 | -4.73% | 819,512 |
| Oct 15, 2026 | 4.39 | 4.79 | 4.35 | 4.65 | 4.65 | 6.65% | 1,377,237 |
| Oct 14, 2026 | 4.48 | 4.51 | 4.28 | 4.36 | 4.36 | -3.54% | 1,773,941 |
| Oct 13, 2026 | 4.88 | 4.88 | 4.51 | 4.52 | 4.52 | -7.76% | 1,980,150 |
| Oct 12, 2026 | 4.93 | 4.95 | 4.86 | 4.90 | 4.90 | -0.81% | 758,414 |
| Oct 9, 2026 | 4.94 | 5.04 | 4.89 | 4.94 | 4.94 | -0.40% | 1,284,908 |
| Oct 8, 2026 | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | -2.36% | 1,625,454 |
| Oct 7, 2026 | 4.95 | 5.10 | 4.93 | 5.08 | 5.08 | 1.40% | 738,343 |
| Oct 6, 2026 | 5.16 | 5.16 | 4.89 | 5.01 | 5.01 | -1.96% | 1,428,112 |
| Oct 5, 2026 | 5.07 | 5.16 | 4.99 | 5.11 | 5.11 | 1.59% | 1,403,678 |
| Oct 2, 2026 | 5.09 | 5.11 | 4.99 | 5.03 | 5.03 | 0.40% | 1,213,609 |
| 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 |