Abeona Therapeutics Inc. - Common Stock (ABEO)
2.5400
-1.6300 (-39.09%)
NASDAQ · Last Trade: Nov 9th, 11:37 PM EST
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/09/2026 | 3.62 | 3.62 | 2.30 | 2.54 | 13,512,258 | 2.54 |
| 11/06/2026 | 4.02 | 4.26 | 3.95 | 4.17 | 1,049,745 | 4.17 |
| 11/05/2026 | 4.19 | 4.25 | 3.91 | 3.91 | 1,546,632 | 3.91 |
| 11/04/2026 | 4.36 | 4.42 | 4.19 | 4.22 | 881,733 | 4.22 |
| 11/03/2026 | 4.27 | 4.40 | 4.20 | 4.25 | 1,100,918 | 4.25 |
| 11/02/2026 | 4.43 | 4.46 | 4.16 | 4.25 | 1,011,826 | 4.25 |
| 10/30/2026 | 4.50 | 4.53 | 4.30 | 4.35 | 783,431 | 4.35 |
| 10/29/2026 | 4.54 | 4.73 | 4.47 | 4.56 | 866,861 | 4.56 |
| 10/28/2026 | 4.46 | 4.58 | 4.44 | 4.55 | 618,143 | 4.55 |
| 10/27/2026 | 4.33 | 4.50 | 4.30 | 4.45 | 663,278 | 4.45 |
| 10/26/2026 | 4.39 | 4.41 | 4.30 | 4.31 | 426,578 | 4.31 |
| 10/23/2026 | 4.42 | 4.43 | 4.29 | 4.40 | 797,296 | 4.40 |
| 10/22/2026 | 4.46 | 4.61 | 4.38 | 4.47 | 717,808 | 4.47 |
| 10/21/2026 | 4.62 | 4.67 | 4.50 | 4.51 | 643,538 | 4.51 |
| 10/20/2026 | 4.43 | 4.64 | 4.40 | 4.60 | 1,393,701 | 4.60 |
| 10/19/2026 | 4.47 | 4.49 | 4.32 | 4.41 | 986,053 | 4.41 |
| 10/16/2026 | 4.66 | 4.66 | 4.39 | 4.43 | 819,512 | 4.43 |
| 10/15/2026 | 4.39 | 4.79 | 4.35 | 4.65 | 1,377,236 | 4.65 |
| 10/14/2026 | 4.48 | 4.51 | 4.28 | 4.36 | 1,773,840 | 4.36 |
| 10/13/2026 | 4.88 | 4.88 | 4.50 | 4.52 | 1,980,150 | 4.52 |
| 10/12/2026 | 4.93 | 4.95 | 4.86 | 4.90 | 758,164 | 4.90 |
| 10/09/2026 | 4.94 | 5.04 | 4.88 | 4.94 | 1,284,908 | 4.94 |
| 10/08/2026 | 5.04 | 5.05 | 4.94 | 4.96 | 1,625,453 | 4.96 |
| 10/07/2026 | 4.95 | 5.10 | 4.93 | 5.08 | 737,658 | 5.08 |
| 10/06/2026 | 5.16 | 5.16 | 4.89 | 5.01 | 1,420,315 | 5.01 |
| 10/05/2026 | 5.07 | 5.16 | 4.99 | 5.11 | 1,403,463 | 5.11 |
| 10/02/2026 | 5.09 | 5.11 | 4.99 | 5.03 | 1,213,610 | 5.03 |
| 10/01/2026 | 5.22 | 5.25 | 4.99 | 5.01 | 1,475,784 | 5.01 |
| 9/30/2026 | 5.16 | 5.33 | 5.10 | 5.25 | 1,130,688 | 5.25 |
| 9/29/2026 | 5.30 | 5.30 | 5.11 | 5.16 | 1,253,705 | 5.16 |
| 9/28/2026 | 5.35 | 5.40 | 5.19 | 5.29 | 872,883 | 5.29 |
| 9/25/2026 | 5.45 | 5.47 | 5.33 | 5.40 | 720,708 | 5.40 |
| 9/24/2026 | 5.59 | 5.59 | 5.38 | 5.43 | 852,415 | 5.43 |
| 9/23/2026 | 5.82 | 5.90 | 5.52 | 5.53 | 1,190,092 | 5.53 |
| 9/22/2026 | 5.71 | 5.87 | 5.69 | 5.82 | 1,020,043 | 5.82 |
| 9/21/2026 | 5.66 | 5.68 | 5.59 | 5.67 | 1,013,009 | 5.67 |
| 9/18/2026 | 5.82 | 5.84 | 5.53 | 5.57 | 2,772,457 | 5.57 |
| 9/17/2026 | 5.69 | 5.74 | 5.37 | 5.59 | 3,461,159 | 5.59 |
| 9/16/2026 | 5.51 | 5.55 | 5.21 | 5.37 | 1,903,198 | 5.37 |
| 9/15/2026 | 5.42 | 5.56 | 5.32 | 5.47 | 1,934,771 | 5.47 |
| 9/14/2026 | 5.41 | 5.53 | 5.37 | 5.43 | 1,416,191 | 5.43 |
| 9/11/2026 | 5.55 | 5.66 | 5.40 | 5.42 | 1,598,026 | 5.42 |
| 9/10/2026 | 5.70 | 5.70 | 5.31 | 5.48 | 2,285,265 | 5.48 |
| 9/09/2026 | 5.81 | 5.91 | 5.70 | 5.79 | 1,782,872 | 5.79 |
| 9/08/2026 | 5.93 | 6.00 | 5.81 | 5.85 | 872,570 | 5.85 |
| 9/04/2026 | 5.89 | 6.02 | 5.85 | 6.00 | 866,505 | 6.00 |
| 9/03/2026 | 5.99 | 6.03 | 5.86 | 5.93 | 862,017 | 5.93 |
| 9/02/2026 | 5.98 | 6.10 | 5.86 | 5.95 | 1,088,628 | 5.95 |
| 9/01/2026 | 5.80 | 6.00 | 5.79 | 5.98 | 687,202 | 5.98 |
| 8/31/2026 | 5.91 | 5.92 | 5.78 | 5.85 | 993,556 | 5.85 |
| 8/28/2026 | 5.99 | 6.04 | 5.88 | 5.92 | 912,890 | 5.92 |
| 8/27/2026 | 6.01 | 6.10 | 5.93 | 6.04 | 537,239 | 6.04 |
| 8/26/2026 | 6.24 | 6.26 | 6.00 | 6.01 | 1,187,678 | 6.01 |
| 8/25/2026 | 6.14 | 6.32 | 6.14 | 6.21 | 785,138 | 6.21 |
| 8/24/2026 | 6.12 | 6.14 | 6.01 | 6.06 | 848,292 | 6.06 |
| 8/21/2026 | 6.03 | 6.14 | 6.01 | 6.09 | 894,800 | 6.09 |
| 8/20/2026 | 6.06 | 6.17 | 5.95 | 5.96 | 1,223,858 | 5.96 |
| 8/19/2026 | 6.31 | 6.32 | 6.11 | 6.13 | 1,300,661 | 6.13 |
| 8/18/2026 | 5.90 | 6.30 | 5.87 | 6.16 | 1,325,771 | 6.16 |
| 8/17/2026 | 5.86 | 6.01 | 5.70 | 5.94 | 2,095,322 | 5.94 |
| 8/14/2026 | 6.21 | 6.29 | 5.82 | 5.99 | 5,445,178 | 5.99 |
| 8/13/2026 | 6.09 | 6.70 | 6.05 | 6.34 | 4,866,985 | 6.34 |
| 8/12/2026 | 7.40 | 7.54 | 7.31 | 7.46 | 2,212,974 | 7.46 |
| 8/11/2026 | 7.47 | 7.65 | 7.39 | 7.40 | 2,190,654 | 7.40 |
| 8/10/2026 | 7.18 | 7.47 | 7.12 | 7.45 | 1,178,761 | 7.45 |