Abeona Therapeutics Inc. - Common Stock (ABEO)
5.9800
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 2nd, 8:07 AM EDT
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 4,866,994 | 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 |
| 8/07/2026 | 6.97 | 7.30 | 6.94 | 7.24 | 1,396,871 | 7.24 |
| 8/06/2026 | 6.78 | 7.08 | 6.78 | 6.90 | 828,286 | 6.90 |
| 8/05/2026 | 6.88 | 6.88 | 6.67 | 6.80 | 720,721 | 6.80 |
| 8/04/2026 | 6.50 | 6.89 | 6.48 | 6.82 | 1,218,198 | 6.82 |
| 8/03/2026 | 6.45 | 6.49 | 6.29 | 6.39 | 1,008,556 | 6.39 |
| 7/31/2026 | 6.51 | 6.58 | 6.22 | 6.42 | 662,355 | 6.42 |
| 7/30/2026 | 6.26 | 6.50 | 6.30 | 6.47 | 689,693 | 6.47 |
| 7/29/2026 | 6.07 | 6.29 | 5.95 | 6.23 | 1,708,491 | 6.23 |
| 7/28/2026 | 6.13 | 6.13 | 5.83 | 6.02 | 940,315 | 6.02 |
| 7/27/2026 | 6.06 | 6.19 | 6.04 | 6.13 | 779,339 | 6.13 |
| 7/24/2026 | 6.39 | 6.39 | 6.03 | 6.05 | 1,172,091 | 6.05 |
| 7/23/2026 | 6.45 | 6.51 | 6.32 | 6.38 | 872,238 | 6.38 |
| 7/22/2026 | 6.52 | 6.62 | 6.41 | 6.42 | 894,522 | 6.42 |
| 7/21/2026 | 6.51 | 6.55 | 6.16 | 6.53 | 1,569,713 | 6.53 |
| 7/20/2026 | 7.00 | 7.07 | 6.37 | 6.48 | 1,717,757 | 6.48 |
| 7/17/2026 | 6.90 | 7.17 | 6.87 | 7.00 | 777,459 | 7.00 |
| 7/16/2026 | 7.27 | 7.36 | 6.84 | 7.02 | 1,110,124 | 7.02 |
| 7/15/2026 | 7.09 | 7.34 | 6.97 | 7.29 | 1,254,386 | 7.29 |
| 7/14/2026 | 7.14 | 7.18 | 6.87 | 7.06 | 1,094,952 | 7.06 |
| 7/13/2026 | 6.99 | 7.08 | 6.66 | 7.01 | 1,449,745 | 7.01 |
| 7/10/2026 | 7.12 | 7.25 | 6.75 | 6.98 | 1,632,784 | 6.98 |
| 7/09/2026 | 6.83 | 7.24 | 6.83 | 7.12 | 2,608,281 | 7.12 |
| 7/08/2026 | 6.47 | 6.83 | 6.47 | 6.80 | 1,793,413 | 6.80 |
| 7/07/2026 | 6.32 | 6.67 | 6.32 | 6.55 | 1,663,601 | 6.55 |
| 7/06/2026 | 6.43 | 6.59 | 6.22 | 6.31 | 1,418,252 | 6.31 |
| 7/02/2026 | 6.09 | 6.42 | 6.00 | 6.40 | 1,396,325 | 6.40 |
| 7/01/2026 | 6.17 | 6.39 | 6.04 | 6.05 | 2,061,888 | 6.05 |
| 6/30/2026 | 5.66 | 6.25 | 5.66 | 6.18 | 2,196,571 | 6.18 |
| 6/29/2026 | 5.60 | 5.69 | 5.51 | 5.66 | 1,310,121 | 5.66 |
| 6/26/2026 | 5.56 | 5.71 | 5.53 | 5.61 | 2,925,001 | 5.61 |
| 6/25/2026 | 5.65 | 5.75 | 5.54 | 5.56 | 1,585,870 | 5.56 |
| 6/24/2026 | 5.74 | 5.84 | 5.61 | 5.62 | 1,068,865 | 5.62 |
| 6/23/2026 | 5.68 | 5.87 | 5.67 | 5.72 | 1,015,430 | 5.72 |
| 6/22/2026 | 5.81 | 5.88 | 5.73 | 5.75 | 1,051,232 | 5.75 |
| 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 |