Abeona Therapeutics Inc. - Common Stock (ABEO)
5.7700
+0.1200 (2.12%)
NASDAQ· Last Trade: Jun 21st, 2:00 AM EDT
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 5.76 | 5.86 | 5.67 | 5.77 | 1,111,182 | 5.77 |
| 6/17/2026 | 5.73 | 5.78 | 5.56 | 5.65 | 2,193,671 | 5.65 |
| 6/16/2026 | 5.67 | 5.80 | 5.60 | 5.65 | 1,564,068 | 5.65 |
| 6/15/2026 | 5.54 | 5.74 | 5.52 | 5.67 | 620,439 | 5.67 |
| 6/12/2026 | 5.53 | 5.70 | 5.50 | 5.53 | 957,291 | 5.53 |
| 6/11/2026 | 5.35 | 5.56 | 5.29 | 5.53 | 1,125,942 | 5.53 |
| 6/10/2026 | 5.41 | 5.53 | 5.28 | 5.36 | 1,013,057 | 5.36 |
| 6/09/2026 | 5.40 | 5.48 | 5.24 | 5.45 | 1,159,566 | 5.45 |
| 6/08/2026 | 5.51 | 5.57 | 5.34 | 5.38 | 706,944 | 5.38 |
| 6/05/2026 | 5.78 | 5.83 | 5.42 | 5.46 | 881,879 | 5.46 |
| 6/04/2026 | 5.69 | 5.95 | 5.66 | 5.82 | 693,403 | 5.82 |
| 6/03/2026 | 5.67 | 5.84 | 5.63 | 5.67 | 829,926 | 5.67 |
| 6/02/2026 | 5.60 | 5.72 | 5.54 | 5.69 | 815,976 | 5.69 |
| 6/01/2026 | 5.72 | 5.76 | 5.58 | 5.63 | 783,692 | 5.63 |
| 5/29/2026 | 5.78 | 5.93 | 5.78 | 5.78 | 714,739 | 5.78 |
| 5/28/2026 | 5.67 | 5.80 | 5.63 | 5.78 | 706,025 | 5.78 |
| 5/27/2026 | 5.51 | 5.80 | 5.51 | 5.69 | 1,064,917 | 5.69 |
| 5/26/2026 | 5.49 | 5.55 | 5.41 | 5.49 | 577,298 | 5.49 |
| 5/22/2026 | 5.58 | 5.63 | 5.41 | 5.44 | 672,002 | 5.44 |
| 5/21/2026 | 5.28 | 5.57 | 5.25 | 5.52 | 801,011 | 5.52 |
| 5/20/2026 | 5.17 | 5.35 | 5.11 | 5.32 | 914,545 | 5.32 |
| 5/19/2026 | 5.32 | 5.38 | 5.08 | 5.12 | 1,718,597 | 5.12 |
| 5/18/2026 | 5.49 | 5.53 | 5.29 | 5.37 | 812,820 | 5.37 |
| 5/15/2026 | 5.60 | 5.68 | 5.41 | 5.49 | 1,516,139 | 5.49 |
| 5/14/2026 | 5.68 | 5.78 | 5.45 | 5.60 | 1,623,529 | 5.60 |
| 5/13/2026 | 5.81 | 5.93 | 5.53 | 5.71 | 2,500,205 | 5.71 |
| 5/12/2026 | 5.83 | 5.83 | 5.58 | 5.68 | 1,282,344 | 5.68 |
| 5/11/2026 | 5.95 | 6.01 | 5.86 | 5.86 | 1,005,843 | 5.86 |
| 5/08/2026 | 5.81 | 5.96 | 5.74 | 5.90 | 853,847 | 5.90 |
| 5/07/2026 | 5.98 | 6.00 | 5.58 | 5.77 | 1,498,988 | 5.77 |
| 5/06/2026 | 5.89 | 6.07 | 5.83 | 6.01 | 1,837,693 | 6.01 |
| 5/05/2026 | 6.02 | 6.05 | 5.72 | 5.83 | 1,144,708 | 5.83 |
| 5/04/2026 | 5.42 | 6.03 | 5.42 | 5.95 | 1,846,209 | 5.95 |
| 5/01/2026 | 5.46 | 5.53 | 5.40 | 5.43 | 769,112 | 5.43 |
| 4/30/2026 | 5.35 | 5.51 | 5.35 | 5.46 | 912,420 | 5.46 |
| 4/29/2026 | 5.33 | 5.47 | 5.22 | 5.34 | 791,205 | 5.34 |
| 4/28/2026 | 5.32 | 5.40 | 5.32 | 5.36 | 391,272 | 5.36 |
| 4/27/2026 | 5.38 | 5.48 | 5.30 | 5.34 | 597,659 | 5.34 |
| 4/24/2026 | 5.52 | 5.55 | 5.28 | 5.39 | 928,599 | 5.39 |
| 4/23/2026 | 5.66 | 5.74 | 5.42 | 5.52 | 678,852 | 5.52 |
| 4/22/2026 | 5.42 | 5.67 | 5.40 | 5.63 | 1,046,951 | 5.63 |
| 4/21/2026 | 5.50 | 5.59 | 5.37 | 5.38 | 727,113 | 5.38 |
| 4/20/2026 | 5.48 | 5.54 | 5.39 | 5.48 | 703,624 | 5.48 |
| 4/17/2026 | 5.50 | 5.54 | 5.45 | 5.50 | 920,871 | 5.50 |
| 4/16/2026 | 5.40 | 5.43 | 5.29 | 5.38 | 459,998 | 5.38 |
| 4/15/2026 | 5.21 | 5.45 | 5.14 | 5.40 | 906,190 | 5.40 |
| 4/14/2026 | 5.07 | 5.21 | 5.04 | 5.19 | 1,146,638 | 5.19 |
| 4/13/2026 | 4.91 | 5.08 | 4.89 | 5.06 | 790,240 | 5.06 |
| 4/10/2026 | 5.10 | 5.22 | 4.81 | 4.91 | 3,278,306 | 4.91 |
| 4/09/2026 | 4.82 | 5.25 | 4.82 | 5.12 | 1,975,510 | 5.12 |
| 4/08/2026 | 4.96 | 4.98 | 4.83 | 4.87 | 626,825 | 4.87 |
| 4/07/2026 | 4.76 | 4.86 | 4.61 | 4.81 | 993,241 | 4.81 |
| 4/06/2026 | 4.87 | 4.95 | 4.72 | 4.76 | 997,930 | 4.76 |
| 4/02/2026 | 4.50 | 4.84 | 4.50 | 4.82 | 766,633 | 4.82 |
| 4/01/2026 | 4.54 | 4.63 | 4.50 | 4.58 | 847,744 | 4.58 |
| 3/31/2026 | 4.30 | 4.50 | 4.30 | 4.48 | 1,097,670 | 4.48 |
| 3/30/2026 | 4.31 | 4.32 | 4.23 | 4.23 | 874,852 | 4.23 |
| 3/27/2026 | 4.32 | 4.39 | 4.29 | 4.29 | 1,167,864 | 4.29 |
| 3/26/2026 | 4.36 | 4.41 | 4.28 | 4.33 | 1,281,387 | 4.33 |
| 3/25/2026 | 4.35 | 4.52 | 4.35 | 4.42 | 1,194,981 | 4.42 |
| 3/24/2026 | 4.39 | 4.42 | 4.29 | 4.33 | 1,848,748 | 4.33 |
| 3/23/2026 | 4.50 | 4.54 | 4.30 | 4.42 | 1,623,249 | 4.42 |