Abeona Therapeutics Inc. - Common Stock (ABEO)
5.3800
-0.0200 (-0.37%)
NASDAQ · Last Trade: Apr 16th, 7:58 PM EDT
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 4.54 | 4.59 | 4.43 | 4.45 | 1,693,475 | 4.45 |
| 3/19/2026 | 4.50 | 4.63 | 4.47 | 4.54 | 1,162,103 | 4.54 |
| 3/18/2026 | 4.67 | 4.67 | 4.36 | 4.55 | 2,854,964 | 4.55 |
| 3/17/2026 | 4.78 | 4.83 | 4.50 | 4.76 | 3,551,768 | 4.76 |
| 3/16/2026 | 4.76 | 5.00 | 4.75 | 4.95 | 1,585,238 | 4.95 |
| 3/13/2026 | 4.92 | 5.02 | 4.73 | 4.76 | 1,060,059 | 4.76 |
| 3/12/2026 | 4.94 | 4.96 | 4.79 | 4.96 | 1,096,580 | 4.96 |
| 3/11/2026 | 5.11 | 5.11 | 4.94 | 5.01 | 1,526,879 | 5.01 |
| 3/10/2026 | 5.24 | 5.32 | 5.11 | 5.14 | 2,087,006 | 5.14 |
| 3/09/2026 | 4.75 | 5.26 | 4.75 | 5.16 | 1,939,942 | 5.16 |
| 3/06/2026 | 4.77 | 4.93 | 4.73 | 4.85 | 1,147,503 | 4.85 |
| 3/05/2026 | 4.95 | 4.99 | 4.76 | 4.87 | 1,797,820 | 4.87 |
| 3/04/2026 | 5.00 | 5.05 | 4.92 | 4.97 | 970,515 | 4.97 |
| 3/03/2026 | 4.97 | 5.00 | 4.90 | 4.94 | 821,391 | 4.94 |
| 3/02/2026 | 5.02 | 5.11 | 4.98 | 5.06 | 496,949 | 5.06 |
| 2/27/2026 | 5.11 | 5.17 | 5.07 | 5.12 | 591,102 | 5.12 |
| 2/26/2026 | 5.30 | 5.31 | 5.04 | 5.20 | 907,027 | 5.20 |
| 2/25/2026 | 5.43 | 5.58 | 5.25 | 5.30 | 1,095,008 | 5.30 |
| 2/24/2026 | 5.20 | 5.43 | 5.16 | 5.40 | 1,747,567 | 5.40 |
| 2/23/2026 | 5.25 | 5.34 | 5.13 | 5.18 | 609,732 | 5.18 |
| 2/20/2026 | 5.23 | 5.29 | 5.09 | 5.26 | 714,512 | 5.26 |
| 2/19/2026 | 5.10 | 5.32 | 5.05 | 5.29 | 1,738,421 | 5.29 |
| 2/18/2026 | 5.04 | 5.12 | 4.99 | 5.12 | 405,724 | 5.12 |
| 2/17/2026 | 4.99 | 5.07 | 4.91 | 5.04 | 651,766 | 5.04 |
| 2/13/2026 | 5.01 | 5.09 | 4.97 | 5.01 | 437,159 | 5.01 |
| 2/12/2026 | 5.09 | 5.13 | 4.93 | 4.99 | 836,937 | 4.99 |
| 2/11/2026 | 5.13 | 5.14 | 4.95 | 5.06 | 1,342,908 | 5.06 |
| 2/10/2026 | 5.11 | 5.26 | 5.09 | 5.12 | 784,591 | 5.12 |
| 2/09/2026 | 5.11 | 5.22 | 5.03 | 5.13 | 1,291,735 | 5.13 |
| 2/06/2026 | 4.99 | 5.16 | 4.93 | 5.13 | 878,700 | 5.13 |
| 2/05/2026 | 5.13 | 5.13 | 4.89 | 4.90 | 1,249,295 | 4.90 |
| 2/04/2026 | 5.30 | 5.30 | 5.01 | 5.08 | 1,153,473 | 5.08 |
| 2/03/2026 | 5.17 | 5.42 | 5.16 | 5.27 | 963,273 | 5.27 |
| 2/02/2026 | 5.10 | 5.23 | 4.99 | 5.17 | 756,514 | 5.17 |
| 1/30/2026 | 5.03 | 5.16 | 4.98 | 5.09 | 672,936 | 5.09 |
| 1/29/2026 | 4.81 | 5.17 | 4.79 | 5.08 | 1,629,161 | 5.08 |
| 1/28/2026 | 5.09 | 5.10 | 4.79 | 4.83 | 2,115,029 | 4.83 |
| 1/27/2026 | 5.14 | 5.20 | 5.05 | 5.11 | 1,046,876 | 5.11 |
| 1/26/2026 | 5.11 | 5.27 | 5.00 | 5.19 | 1,014,114 | 5.19 |
| 1/23/2026 | 5.37 | 5.37 | 5.14 | 5.16 | 1,398,205 | 5.16 |
| 1/22/2026 | 5.31 | 5.41 | 5.23 | 5.37 | 1,363,791 | 5.37 |
| 1/21/2026 | 5.31 | 5.38 | 5.18 | 5.31 | 1,194,794 | 5.31 |
| 1/20/2026 | 5.20 | 5.36 | 5.04 | 5.31 | 1,393,616 | 5.31 |