Abeona Therapeutics Inc. - Common Stock (ABEO)
4.8500
-0.0200 (-0.41%)
NASDAQ · Last Trade: Mar 7th, 11:58 PM EST
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 2,115,049 | 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 | 5.36 | 1,363,791 | 5.36 |
| 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 |
| 1/16/2026 | 5.48 | 5.68 | 5.20 | 5.25 | 2,155,694 | 5.25 |
| 1/15/2026 | 5.20 | 5.50 | 5.10 | 5.45 | 1,614,321 | 5.45 |
| 1/14/2026 | 5.08 | 5.21 | 5.07 | 5.19 | 720,467 | 5.19 |
| 1/13/2026 | 5.09 | 5.14 | 5.00 | 5.09 | 761,722 | 5.09 |
| 1/12/2026 | 5.19 | 5.19 | 4.98 | 5.10 | 1,217,807 | 5.10 |
| 1/09/2026 | 5.10 | 5.33 | 5.10 | 5.19 | 1,363,681 | 5.19 |
| 1/08/2026 | 5.11 | 5.17 | 5.02 | 5.09 | 1,659,890 | 5.09 |
| 1/07/2026 | 5.17 | 5.31 | 5.11 | 5.22 | 1,113,239 | 5.22 |
| 1/06/2026 | 5.19 | 5.21 | 5.07 | 5.16 | 1,172,379 | 5.16 |
| 1/05/2026 | 5.35 | 5.40 | 5.14 | 5.22 | 1,101,660 | 5.22 |
| 1/02/2026 | 5.30 | 5.36 | 5.16 | 5.31 | 1,125,553 | 5.31 |
| 12/31/2025 | 5.19 | 5.36 | 5.11 | 5.27 | 921,301 | 5.27 |
| 12/30/2025 | 5.40 | 5.42 | 5.16 | 5.18 | 720,034 | 5.18 |
| 12/29/2025 | 5.43 | 5.45 | 5.21 | 5.38 | 891,147 | 5.38 |
| 12/26/2025 | 5.42 | 5.47 | 5.35 | 5.45 | 521,719 | 5.45 |
| 12/24/2025 | 5.34 | 5.48 | 5.33 | 5.41 | 709,586 | 5.41 |
| 12/23/2025 | 5.40 | 5.50 | 5.23 | 5.30 | 1,140,931 | 5.30 |
| 12/22/2025 | 5.13 | 5.55 | 5.06 | 5.44 | 1,333,317 | 5.44 |
| 12/19/2025 | 4.94 | 5.16 | 4.92 | 5.11 | 1,542,845 | 5.11 |
| 12/18/2025 | 4.88 | 4.93 | 4.81 | 4.92 | 852,393 | 4.92 |
| 12/17/2025 | 5.04 | 5.09 | 4.80 | 4.85 | 1,012,864 | 4.85 |
| 12/16/2025 | 5.09 | 5.13 | 5.00 | 5.00 | 850,876 | 5.00 |
| 12/15/2025 | 5.39 | 5.39 | 5.00 | 5.08 | 1,842,354 | 5.08 |
| 12/12/2025 | 5.56 | 5.56 | 5.31 | 5.36 | 1,022,949 | 5.36 |
| 12/11/2025 | 5.50 | 5.58 | 5.38 | 5.52 | 1,333,332 | 5.52 |
| 12/10/2025 | 5.25 | 5.61 | 5.19 | 5.47 | 2,322,726 | 5.47 |
| 12/09/2025 | 5.13 | 5.29 | 5.07 | 5.24 | 1,445,331 | 5.24 |
| 12/08/2025 | 5.09 | 5.35 | 4.93 | 5.13 | 1,760,989 | 5.13 |