Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
6.01
+0.18 (3.09%)
At close: May 6, 2026, 4:00 PM EDT
6.01
0.00 (0.00%)
After-hours: May 6, 2026, 7:12 PM EDT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.89 | 6.07 | 5.83 | 6.01 | 6.01 | 3.09% | 1,832,175 |
| May 5, 2026 | 6.02 | 6.05 | 5.73 | 5.83 | 5.83 | -2.02% | 1,144,031 |
| May 4, 2026 | 5.42 | 6.03 | 5.42 | 5.95 | 5.95 | 9.58% | 1,845,994 |
| 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 |
| Apr 27, 2026 | 5.38 | 5.48 | 5.30 | 5.34 | 5.34 | -0.93% | 598,159 |
| Apr 24, 2026 | 5.52 | 5.55 | 5.28 | 5.39 | 5.39 | -2.36% | 928,599 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.43 | 5.52 | 5.52 | -1.95% | 678,852 |
| Apr 22, 2026 | 5.42 | 5.67 | 5.40 | 5.63 | 5.63 | 4.65% | 1,047,019 |
| Apr 21, 2026 | 5.50 | 5.60 | 5.37 | 5.38 | 5.38 | -1.82% | 727,112 |
| Apr 20, 2026 | 5.48 | 5.55 | 5.39 | 5.48 | 5.48 | -0.36% | 703,922 |
| Apr 17, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 2.23% | 920,871 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | 5.38 | -0.37% | 459,997 |
| Apr 15, 2026 | 5.21 | 5.45 | 5.15 | 5.40 | 5.40 | 4.05% | 907,191 |
| Apr 14, 2026 | 5.07 | 5.21 | 5.04 | 5.19 | 5.19 | 2.57% | 1,146,653 |
| Apr 13, 2026 | 4.91 | 5.09 | 4.88 | 5.06 | 5.06 | 3.05% | 790,239 |
| Apr 10, 2026 | 5.10 | 5.22 | 4.81 | 4.91 | 4.91 | -4.10% | 3,278,301 |
| Apr 9, 2026 | 4.82 | 5.25 | 4.82 | 5.12 | 5.12 | 5.13% | 1,989,286 |
| Apr 8, 2026 | 4.96 | 4.98 | 4.83 | 4.87 | 4.87 | 1.25% | 626,835 |
| Apr 7, 2026 | 4.76 | 4.86 | 4.61 | 4.81 | 4.81 | 1.05% | 993,388 |
| Apr 6, 2026 | 4.87 | 4.95 | 4.72 | 4.76 | 4.76 | -1.24% | 1,002,608 |
| Apr 2, 2026 | 4.50 | 4.84 | 4.50 | 4.82 | 4.82 | 5.24% | 766,632 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.50 | 4.58 | 4.58 | 2.23% | 847,744 |
| Mar 31, 2026 | 4.30 | 4.51 | 4.30 | 4.48 | 4.48 | 5.91% | 1,097,670 |
| Mar 30, 2026 | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | -1.40% | 874,852 |
| Mar 27, 2026 | 4.32 | 4.39 | 4.29 | 4.29 | 4.29 | -0.92% | 1,167,864 |
| Mar 26, 2026 | 4.36 | 4.41 | 4.28 | 4.33 | 4.33 | -2.04% | 1,281,387 |
| Mar 25, 2026 | 4.35 | 4.52 | 4.35 | 4.42 | 4.42 | 2.08% | 1,195,479 |
| Mar 24, 2026 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | -2.04% | 1,848,748 |
| Mar 23, 2026 | 4.50 | 4.54 | 4.30 | 4.42 | 4.42 | -0.67% | 1,623,249 |
| Mar 20, 2026 | 4.54 | 4.59 | 4.43 | 4.45 | 4.45 | -1.98% | 1,693,473 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.47 | 4.54 | 4.54 | -0.22% | 1,162,103 |
| Mar 18, 2026 | 4.67 | 4.67 | 4.36 | 4.55 | 4.55 | -4.41% | 2,854,970 |
| Mar 17, 2026 | 4.78 | 4.84 | 4.50 | 4.76 | 4.76 | -3.84% | 3,552,061 |
| Mar 16, 2026 | 4.76 | 5.00 | 4.75 | 4.95 | 4.95 | 3.99% | 1,591,686 |
| Mar 13, 2026 | 4.92 | 5.02 | 4.73 | 4.76 | 4.76 | -3.94% | 1,060,057 |
| Mar 12, 2026 | 4.94 | 4.96 | 4.80 | 4.96 | 4.96 | -1.10% | 1,096,579 |
| Mar 11, 2026 | 5.11 | 5.11 | 4.94 | 5.01 | 5.01 | -2.53% | 1,526,911 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.11 | 5.14 | 5.14 | -0.39% | 2,087,145 |
| Mar 9, 2026 | 4.75 | 5.27 | 4.75 | 5.16 | 5.16 | 6.39% | 1,940,286 |
| Mar 6, 2026 | 4.77 | 4.94 | 4.73 | 4.85 | 4.85 | -0.41% | 1,147,500 |
| Mar 5, 2026 | 4.95 | 4.99 | 4.77 | 4.87 | 4.87 | -2.01% | 1,797,819 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.92 | 4.97 | 4.97 | 0.61% | 970,647 |
| Mar 3, 2026 | 4.97 | 5.01 | 4.90 | 4.94 | 4.94 | -2.37% | 821,389 |
| Mar 2, 2026 | 5.02 | 5.11 | 4.98 | 5.06 | 5.06 | -1.17% | 497,154 |
| Feb 27, 2026 | 5.12 | 5.18 | 5.07 | 5.12 | 5.12 | -1.54% | 591,098 |
| Feb 26, 2026 | 5.30 | 5.31 | 5.04 | 5.20 | 5.20 | -1.89% | 907,027 |
| Feb 25, 2026 | 5.43 | 5.58 | 5.25 | 5.30 | 5.30 | -1.85% | 1,095,006 |