Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO · Real-Time Price · USD
6.53
-0.01 (-0.15%)
At close: Oct 8, 2024, 4:00 PM
6.52
-0.01 (-0.15%)
After-hours: Oct 8, 2024, 4:41 PM EDT
Abeona Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 6.56 | 6.74 | 6.50 | 6.53 | 6.53 | -0.15% | 177,580 |
| Oct 7, 2024 | 6.51 | 6.73 | 6.39 | 6.54 | 6.54 | 1.24% | 428,715 |
| Oct 4, 2024 | 6.42 | 6.60 | 6.42 | 6.46 | 6.46 | 1.25% | 184,583 |
| Oct 3, 2024 | 6.17 | 6.42 | 6.17 | 6.38 | 6.38 | 2.41% | 204,360 |
| Oct 2, 2024 | 6.45 | 6.45 | 6.06 | 6.23 | 6.23 | -3.56% | 302,273 |
| Oct 1, 2024 | 6.39 | 6.48 | 6.08 | 6.46 | 6.46 | 2.22% | 499,139 |
| Sep 30, 2024 | 5.89 | 6.47 | 5.89 | 6.32 | 6.32 | 7.30% | 402,693 |
| Sep 27, 2024 | 5.94 | 6.22 | 5.85 | 5.89 | 5.89 | -0.67% | 330,777 |
| Sep 26, 2024 | 5.97 | 6.04 | 5.76 | 5.93 | 5.93 | - | 203,047 |
| Sep 25, 2024 | 5.76 | 6.05 | 5.76 | 5.93 | 5.93 | 2.95% | 306,381 |
| Sep 24, 2024 | 5.94 | 5.94 | 5.69 | 5.76 | 5.76 | -1.71% | 180,910 |
| Sep 23, 2024 | 6.03 | 6.18 | 5.80 | 5.86 | 5.86 | -2.66% | 309,798 |
| Sep 20, 2024 | 5.81 | 6.02 | 5.72 | 6.02 | 6.02 | 3.79% | 439,419 |
| Sep 19, 2024 | 5.59 | 5.97 | 5.57 | 5.80 | 5.80 | 6.42% | 516,828 |
| Sep 18, 2024 | 5.49 | 5.61 | 5.43 | 5.45 | 5.45 | -0.18% | 160,408 |
| Sep 17, 2024 | 5.33 | 5.67 | 5.33 | 5.46 | 5.46 | 2.44% | 181,054 |
| Sep 16, 2024 | 5.59 | 5.69 | 5.32 | 5.33 | 5.33 | -4.48% | 167,332 |
| Sep 13, 2024 | 5.63 | 5.75 | 5.53 | 5.58 | 5.58 | - | 151,024 |
| Sep 12, 2024 | 5.60 | 5.68 | 5.54 | 5.58 | 5.58 | -0.18% | 105,517 |
| Sep 11, 2024 | 5.55 | 5.62 | 5.45 | 5.59 | 5.59 | 0.54% | 86,112 |
| Sep 10, 2024 | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | -1.07% | 81,799 |
| Sep 9, 2024 | 5.57 | 5.77 | 5.57 | 5.62 | 5.62 | 1.26% | 156,602 |
| Sep 6, 2024 | 5.64 | 5.75 | 5.34 | 5.55 | 5.55 | -1.42% | 193,194 |
| Sep 5, 2024 | 5.60 | 5.68 | 5.46 | 5.63 | 5.63 | 1.08% | 201,532 |
| Sep 4, 2024 | 5.36 | 5.61 | 5.33 | 5.57 | 5.57 | 2.01% | 147,774 |
| Sep 3, 2024 | 5.69 | 5.84 | 5.38 | 5.46 | 5.46 | -4.21% | 230,983 |
| Aug 30, 2024 | 5.57 | 5.75 | 5.50 | 5.70 | 5.70 | 2.52% | 180,068 |
| Aug 29, 2024 | 5.60 | 5.84 | 5.54 | 5.56 | 5.56 | 0.36% | 239,560 |
| Aug 28, 2024 | 5.57 | 5.66 | 5.37 | 5.54 | 5.54 | -1.07% | 203,753 |
| Aug 27, 2024 | 5.73 | 5.73 | 5.45 | 5.60 | 5.60 | -2.44% | 189,677 |
| Aug 26, 2024 | 5.60 | 5.76 | 5.49 | 5.74 | 5.74 | 4.08% | 342,103 |
| Aug 23, 2024 | 5.13 | 5.55 | 5.13 | 5.52 | 5.52 | 7.71% | 399,200 |
| Aug 22, 2024 | 5.26 | 5.26 | 5.08 | 5.12 | 5.12 | -2.29% | 175,648 |
| Aug 21, 2024 | 5.17 | 5.27 | 5.07 | 5.24 | 5.24 | 2.14% | 198,023 |
| Aug 20, 2024 | 5.20 | 5.34 | 5.05 | 5.13 | 5.13 | -1.91% | 307,313 |
| Aug 19, 2024 | 5.00 | 5.25 | 4.91 | 5.23 | 5.23 | 4.60% | 286,356 |
| Aug 16, 2024 | 5.00 | 5.06 | 4.88 | 5.00 | 5.00 | - | 161,187 |
| Aug 15, 2024 | 4.95 | 5.31 | 4.94 | 5.00 | 5.00 | 1.01% | 345,166 |
| Aug 14, 2024 | 5.05 | 5.30 | 4.84 | 4.95 | 4.95 | -0.60% | 412,797 |
| Aug 13, 2024 | 4.99 | 5.08 | 4.81 | 4.98 | 4.98 | 0.61% | 208,268 |
| Aug 12, 2024 | 4.50 | 5.21 | 4.50 | 4.95 | 4.95 | 11.99% | 600,505 |
| Aug 9, 2024 | 4.49 | 4.57 | 4.36 | 4.42 | 4.42 | -1.12% | 427,199 |
| Aug 8, 2024 | 4.41 | 4.58 | 4.41 | 4.47 | 4.47 | 1.13% | 204,781 |
| Aug 7, 2024 | 4.76 | 4.82 | 4.41 | 4.42 | 4.42 | -5.56% | 199,548 |
| Aug 6, 2024 | 4.51 | 4.78 | 4.50 | 4.68 | 4.68 | 1.74% | 232,901 |
| Aug 5, 2024 | 4.40 | 4.70 | 4.30 | 4.60 | 4.60 | -2.13% | 489,648 |
| Aug 2, 2024 | 4.70 | 4.77 | 4.63 | 4.70 | 4.70 | -2.29% | 330,259 |
| Aug 1, 2024 | 4.94 | 4.94 | 4.73 | 4.81 | 4.81 | -1.84% | 284,559 |
| Jul 31, 2024 | 4.70 | 5.00 | 4.56 | 4.90 | 4.90 | 3.81% | 355,560 |
| Jul 30, 2024 | 4.98 | 5.01 | 4.71 | 4.72 | 4.72 | -5.22% | 319,340 |
| Jul 29, 2024 | 5.08 | 5.21 | 4.98 | 4.98 | 4.98 | -2.35% | 387,036 |
| Jul 26, 2024 | 5.17 | 5.25 | 5.03 | 5.10 | 5.10 | 1.39% | 241,065 |
| Jul 25, 2024 | 5.05 | 5.26 | 4.99 | 5.03 | 5.03 | -0.40% | 402,094 |
| Jul 24, 2024 | 5.09 | 5.17 | 4.97 | 5.05 | 5.05 | -1.56% | 157,432 |
| Jul 23, 2024 | 4.96 | 5.15 | 4.91 | 5.13 | 5.13 | 2.60% | 263,896 |
| Jul 22, 2024 | 5.11 | 5.33 | 4.97 | 5.00 | 5.00 | -2.15% | 170,307 |
| Jul 19, 2024 | 5.06 | 5.26 | 5.03 | 5.11 | 5.11 | 1.39% | 249,140 |
| Jul 18, 2024 | 5.41 | 5.54 | 4.81 | 5.04 | 5.04 | -7.01% | 1,096,190 |
| Jul 17, 2024 | 5.28 | 5.52 | 5.17 | 5.42 | 5.42 | 1.50% | 543,544 |
| Jul 16, 2024 | 5.47 | 5.56 | 5.28 | 5.34 | 5.34 | -0.93% | 495,532 |
| Jul 15, 2024 | 5.58 | 5.70 | 5.30 | 5.39 | 5.39 | -2.18% | 475,248 |
| Jul 12, 2024 | 5.20 | 5.60 | 5.20 | 5.51 | 5.51 | 6.17% | 631,060 |
| Jul 11, 2024 | 5.13 | 5.31 | 5.06 | 5.19 | 5.19 | 4.01% | 515,646 |
| Jul 10, 2024 | 5.01 | 5.18 | 4.90 | 4.99 | 4.99 | -0.20% | 310,319 |
| Jul 9, 2024 | 4.79 | 5.19 | 4.79 | 5.00 | 5.00 | 4.17% | 639,582 |
| Jul 8, 2024 | 4.54 | 4.88 | 4.54 | 4.80 | 4.80 | 5.73% | 458,280 |
| Jul 5, 2024 | 4.40 | 4.55 | 4.29 | 4.54 | 4.54 | 4.37% | 367,944 |
| Jul 3, 2024 | 4.25 | 4.39 | 4.16 | 4.35 | 4.35 | 5.58% | 199,723 |
| Jul 2, 2024 | 4.15 | 4.22 | 4.11 | 4.12 | 4.12 | -1.90% | 160,043 |
| Jul 1, 2024 | 4.22 | 4.33 | 4.18 | 4.20 | 4.20 | -0.94% | 120,193 |
| Jun 28, 2024 | 4.17 | 4.24 | 4.07 | 4.24 | 4.24 | 1.19% | 243,888 |
| Jun 27, 2024 | 4.06 | 4.26 | 4.04 | 4.19 | 4.19 | 2.44% | 177,635 |
| Jun 26, 2024 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | -3.08% | 221,280 |
| Jun 25, 2024 | 4.30 | 4.31 | 4.10 | 4.22 | 4.22 | -2.99% | 382,695 |
| Jun 24, 2024 | 4.59 | 4.63 | 4.30 | 4.35 | 4.35 | -5.02% | 270,954 |
| Jun 21, 2024 | 4.51 | 4.63 | 4.46 | 4.58 | 4.58 | 1.33% | 1,648,060 |
| Jun 20, 2024 | 4.56 | 4.71 | 4.49 | 4.52 | 4.52 | -0.44% | 213,565 |
| Jun 18, 2024 | 4.49 | 4.65 | 4.43 | 4.54 | 4.54 | 0.67% | 799,359 |
| Jun 17, 2024 | 4.55 | 4.70 | 4.43 | 4.51 | 4.51 | -1.31% | 324,532 |
| Jun 14, 2024 | 4.64 | 4.65 | 4.51 | 4.57 | 4.57 | -0.44% | 232,258 |
| Jun 13, 2024 | 4.53 | 4.82 | 4.45 | 4.59 | 4.59 | 2.00% | 558,768 |
| Jun 12, 2024 | 4.51 | 4.75 | 4.36 | 4.50 | 4.50 | 1.12% | 423,054 |
| Jun 11, 2024 | 4.45 | 4.66 | 4.40 | 4.45 | 4.45 | -0.22% | 584,275 |
| Jun 10, 2024 | 4.26 | 4.55 | 4.23 | 4.46 | 4.46 | 4.45% | 466,054 |
| Jun 7, 2024 | 4.23 | 4.35 | 4.23 | 4.27 | 4.27 | -0.23% | 240,352 |
| Jun 6, 2024 | 4.52 | 4.56 | 4.25 | 4.28 | 4.28 | -5.31% | 369,326 |
| Jun 5, 2024 | 4.33 | 4.63 | 4.30 | 4.52 | 4.52 | 4.39% | 497,901 |
| Jun 4, 2024 | 4.44 | 4.53 | 4.28 | 4.33 | 4.33 | -4.20% | 405,570 |
| Jun 3, 2024 | 4.43 | 4.70 | 4.38 | 4.52 | 4.52 | 3.20% | 782,773 |
| May 31, 2024 | 4.22 | 4.47 | 4.22 | 4.38 | 4.38 | 4.04% | 443,061 |
| May 30, 2024 | 4.28 | 4.43 | 4.11 | 4.21 | 4.21 | 3.69% | 832,256 |
| May 29, 2024 | 4.05 | 4.19 | 4.01 | 4.06 | 4.06 | -0.98% | 380,753 |
| May 28, 2024 | 4.13 | 4.21 | 4.02 | 4.10 | 4.10 | 0.99% | 461,699 |
| May 24, 2024 | 4.17 | 4.32 | 4.03 | 4.06 | 4.06 | -2.64% | 540,587 |
| May 23, 2024 | 4.29 | 4.30 | 4.10 | 4.17 | 4.17 | -2.80% | 515,412 |
| May 22, 2024 | 4.35 | 4.39 | 4.22 | 4.29 | 4.29 | -0.46% | 343,918 |
| May 21, 2024 | 4.51 | 4.60 | 4.30 | 4.31 | 4.31 | -3.15% | 602,870 |
| May 20, 2024 | 4.67 | 4.67 | 4.34 | 4.45 | 4.45 | 1.14% | 474,324 |
| May 17, 2024 | 4.53 | 4.62 | 4.40 | 4.40 | 4.40 | -4.35% | 523,022 |
| May 16, 2024 | 4.83 | 4.83 | 4.53 | 4.60 | 4.60 | -2.34% | 501,072 |