Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
6.97
+0.17 (2.43%)
Jul 9, 2026, 2:02 PM EDT - Market open
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.83 | 7.24 | 6.83 | 6.96 | - | 2.35% | 1,651,653 |
| 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 |
| Jun 25, 2026 | 5.65 | 5.75 | 5.54 | 5.56 | 5.56 | -1.07% | 1,585,870 |
| Jun 24, 2026 | 5.74 | 5.84 | 5.61 | 5.62 | 5.62 | -1.75% | 1,068,864 |
| Jun 23, 2026 | 5.68 | 5.87 | 5.67 | 5.72 | 5.72 | -0.52% | 1,015,428 |
| Jun 22, 2026 | 5.81 | 5.88 | 5.73 | 5.75 | 5.75 | -0.35% | 1,051,407 |
| Jun 18, 2026 | 5.76 | 5.86 | 5.68 | 5.77 | 5.77 | 2.12% | 1,111,181 |
| Jun 17, 2026 | 5.73 | 5.78 | 5.56 | 5.65 | 5.65 | - | 2,193,670 |
| Jun 16, 2026 | 5.67 | 5.80 | 5.60 | 5.65 | 5.65 | -0.35% | 1,564,069 |
| Jun 15, 2026 | 5.54 | 5.74 | 5.52 | 5.67 | 5.67 | 2.53% | 620,439 |
| Jun 12, 2026 | 5.53 | 5.70 | 5.51 | 5.53 | 5.53 | - | 957,290 |
| Jun 11, 2026 | 5.35 | 5.56 | 5.30 | 5.53 | 5.53 | 3.17% | 1,126,241 |
| Jun 10, 2026 | 5.41 | 5.53 | 5.28 | 5.36 | 5.36 | -1.65% | 1,013,145 |
| Jun 9, 2026 | 5.40 | 5.48 | 5.24 | 5.45 | 5.45 | 1.30% | 1,159,615 |
| Jun 8, 2026 | 5.51 | 5.57 | 5.35 | 5.38 | 5.38 | -1.47% | 706,938 |
| Jun 5, 2026 | 5.78 | 5.83 | 5.42 | 5.46 | 5.46 | -6.19% | 881,875 |
| Jun 4, 2026 | 5.69 | 5.95 | 5.66 | 5.82 | 5.82 | 2.65% | 693,403 |
| Jun 3, 2026 | 5.67 | 5.85 | 5.63 | 5.67 | 5.67 | -0.35% | 830,225 |
| Jun 2, 2026 | 5.60 | 5.72 | 5.55 | 5.69 | 5.69 | 1.07% | 817,977 |
| Jun 1, 2026 | 5.72 | 5.76 | 5.58 | 5.63 | 5.63 | -2.60% | 783,793 |
| May 29, 2026 | 5.78 | 5.93 | 5.78 | 5.78 | 5.78 | - | 714,738 |
| May 28, 2026 | 5.67 | 5.80 | 5.63 | 5.78 | 5.78 | 1.58% | 706,022 |
| May 27, 2026 | 5.51 | 5.81 | 5.51 | 5.69 | 5.69 | 3.64% | 1,065,369 |
| May 26, 2026 | 5.49 | 5.55 | 5.41 | 5.49 | 5.49 | 0.92% | 577,319 |
| May 22, 2026 | 5.58 | 5.63 | 5.41 | 5.44 | 5.44 | -1.45% | 671,998 |
| May 21, 2026 | 5.28 | 5.57 | 5.25 | 5.52 | 5.52 | 3.76% | 801,299 |
| May 20, 2026 | 5.17 | 5.35 | 5.11 | 5.32 | 5.32 | 3.91% | 914,545 |
| May 19, 2026 | 5.32 | 5.39 | 5.08 | 5.12 | 5.12 | -4.66% | 1,718,594 |
| May 18, 2026 | 5.49 | 5.53 | 5.29 | 5.37 | 5.37 | -2.19% | 812,825 |
| May 15, 2026 | 5.60 | 5.68 | 5.41 | 5.49 | 5.49 | -1.96% | 1,516,138 |
| May 14, 2026 | 5.68 | 5.78 | 5.45 | 5.60 | 5.60 | -1.93% | 1,623,526 |
| May 13, 2026 | 5.81 | 5.93 | 5.53 | 5.71 | 5.71 | 0.53% | 2,501,204 |
| May 12, 2026 | 5.83 | 5.83 | 5.58 | 5.68 | 5.68 | -3.07% | 1,282,340 |
| May 11, 2026 | 5.95 | 6.02 | 5.86 | 5.86 | 5.86 | -0.68% | 1,006,644 |
| May 8, 2026 | 5.81 | 5.96 | 5.74 | 5.90 | 5.90 | 2.25% | 853,847 |
| May 7, 2026 | 5.98 | 6.00 | 5.59 | 5.77 | 5.77 | -3.99% | 1,499,037 |
| May 6, 2026 | 5.89 | 6.07 | 5.83 | 6.01 | 6.01 | 3.09% | 1,837,686 |
| May 5, 2026 | 6.02 | 6.05 | 5.73 | 5.83 | 5.83 | -2.02% | 1,144,801 |
| May 4, 2026 | 5.42 | 6.03 | 5.42 | 5.95 | 5.95 | 9.58% | 1,847,419 |
| May 1, 2026 | 5.46 | 5.53 | 5.40 | 5.43 | 5.43 | -0.55% | 769,111 |
| Apr 30, 2026 | 5.35 | 5.51 | 5.35 | 5.46 | 5.46 | 2.25% | 912,428 |
| Apr 29, 2026 | 5.33 | 5.47 | 5.23 | 5.34 | 5.34 | -0.37% | 791,205 |
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | 0.37% | 391,271 |