Abeona Therapeutics Inc. (ABEO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.2700 | 3.3800 | 3.2000 | 3.2600 | 3.2600 | 1,207,400 |
| Apr 25, 2024 | 3.1700 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 1,104,100 |
| Apr 24, 2024 | 3.4500 | 3.5200 | 3.1400 | 3.1700 | 3.1700 | 2,219,400 |
| Apr 23, 2024 | 3.8100 | 4.2500 | 3.3400 | 3.4100 | 3.4100 | 5,512,800 |
| Apr 22, 2024 | 7.6300 | 7.7300 | 7.2600 | 7.3600 | 7.3600 | 1,028,000 |
| Apr 19, 2024 | 7.5000 | 7.6900 | 7.2000 | 7.5700 | 7.5700 | 386,300 |
| Apr 18, 2024 | 7.9500 | 8.1700 | 7.5100 | 7.5300 | 7.5300 | 246,000 |
| Apr 17, 2024 | 7.7600 | 8.4500 | 7.7300 | 7.9300 | 7.9300 | 729,600 |
| Apr 16, 2024 | 7.6000 | 7.8900 | 7.5300 | 7.7600 | 7.7600 | 218,600 |
| Apr 15, 2024 | 7.5600 | 7.6900 | 7.4400 | 7.6400 | 7.6400 | 113,700 |
| Apr 12, 2024 | 7.6900 | 7.8400 | 7.4300 | 7.5500 | 7.5500 | 188,000 |
| Apr 11, 2024 | 7.3500 | 7.8400 | 7.3200 | 7.7900 | 7.7900 | 173,500 |
| Apr 10, 2024 | 7.2300 | 7.3700 | 7.0600 | 7.3600 | 7.3600 | 160,800 |
| Apr 09, 2024 | 7.5300 | 7.6800 | 7.1800 | 7.4400 | 7.4400 | 128,400 |
| Apr 08, 2024 | 7.3900 | 7.5700 | 7.1200 | 7.5200 | 7.5200 | 209,700 |
| Apr 05, 2024 | 7.6400 | 7.8200 | 7.3200 | 7.4400 | 7.4400 | 218,300 |
| Apr 04, 2024 | 8.0500 | 8.2800 | 7.6200 | 7.7000 | 7.7000 | 173,200 |
| Apr 03, 2024 | 7.5200 | 8.1200 | 7.4600 | 8.0500 | 8.0500 | 230,300 |
| Apr 02, 2024 | 7.6000 | 7.6800 | 7.3000 | 7.4800 | 7.4800 | 229,800 |
| Apr 01, 2024 | 7.2200 | 7.7700 | 7.1000 | 7.7200 | 7.7200 | 209,400 |
| Mar 28, 2024 | 7.2700 | 7.4600 | 7.1000 | 7.2500 | 7.2500 | 267,300 |
| Mar 27, 2024 | 7.4700 | 7.6100 | 7.2800 | 7.3400 | 7.3400 | 131,100 |
| Mar 26, 2024 | 7.2200 | 7.5200 | 7.1600 | 7.3600 | 7.3600 | 198,600 |
| Mar 25, 2024 | 7.5300 | 7.6800 | 7.3400 | 7.4000 | 7.4000 | 167,600 |
| Mar 22, 2024 | 7.4800 | 7.8300 | 7.4500 | 7.6100 | 7.6100 | 171,400 |
| Mar 21, 2024 | 7.5700 | 7.7400 | 7.2700 | 7.5300 | 7.5300 | 316,800 |
| Mar 20, 2024 | 7.5200 | 7.7400 | 7.4100 | 7.5300 | 7.5300 | 370,900 |
| Mar 19, 2024 | 7.0000 | 7.6700 | 6.7700 | 7.5700 | 7.5700 | 830,200 |
| Mar 18, 2024 | 7.9000 | 7.9400 | 6.6500 | 6.9900 | 6.9900 | 1,397,800 |
| Mar 15, 2024 | 8.1100 | 8.8700 | 8.0300 | 8.6300 | 8.6300 | 462,200 |
| Mar 14, 2024 | 8.1800 | 8.3800 | 7.9600 | 8.1400 | 8.1400 | 212,700 |
| Mar 13, 2024 | 8.2000 | 8.4000 | 7.8000 | 8.2300 | 8.2300 | 251,800 |
| Mar 12, 2024 | 7.7200 | 8.4800 | 7.4000 | 8.1800 | 8.1800 | 478,900 |
| Mar 11, 2024 | 7.8800 | 8.1100 | 7.7200 | 7.8100 | 7.8100 | 405,200 |
| Mar 08, 2024 | 8.3900 | 8.4000 | 7.8400 | 7.9700 | 7.9700 | 262,600 |
| Mar 07, 2024 | 8.7000 | 8.8100 | 8.1900 | 8.2500 | 8.2500 | 425,700 |
| Mar 06, 2024 | 8.5700 | 9.0100 | 8.1200 | 8.6800 | 8.6800 | 408,200 |
| Mar 05, 2024 | 7.7400 | 8.7000 | 7.6000 | 8.4600 | 8.4600 | 484,600 |
| Mar 04, 2024 | 7.9500 | 8.2400 | 7.4500 | 7.8100 | 7.8100 | 498,200 |
| Mar 01, 2024 | 7.0000 | 7.8700 | 6.9200 | 7.8100 | 7.8100 | 1,159,800 |
| Feb 29, 2024 | 6.9600 | 7.1100 | 6.6700 | 6.9000 | 6.9000 | 251,100 |
| Feb 28, 2024 | 7.3000 | 7.3200 | 6.8700 | 6.9000 | 6.9000 | 330,800 |
| Feb 27, 2024 | 7.5400 | 7.8700 | 7.0800 | 7.3500 | 7.3500 | 623,200 |
| Feb 26, 2024 | 7.0000 | 7.7000 | 6.9400 | 7.5400 | 7.5400 | 638,700 |
| Feb 23, 2024 | 6.7000 | 6.9800 | 6.6000 | 6.9800 | 6.9800 | 242,900 |
| Feb 22, 2024 | 6.7900 | 6.9900 | 6.6100 | 6.7000 | 6.7000 | 241,400 |
| Feb 21, 2024 | 6.6900 | 6.9500 | 6.4800 | 6.7500 | 6.7500 | 212,800 |
| Feb 20, 2024 | 7.1000 | 7.5000 | 6.1600 | 6.7400 | 6.7400 | 477,000 |
| Feb 16, 2024 | 6.4900 | 7.0300 | 6.4900 | 7.0100 | 7.0100 | 314,300 |
| Feb 15, 2024 | 6.1000 | 6.5300 | 5.9900 | 6.4900 | 6.4900 | 232,900 |
| Feb 14, 2024 | 6.4400 | 6.4400 | 5.8400 | 6.1500 | 6.1500 | 406,500 |
| Feb 13, 2024 | 6.3000 | 7.0300 | 6.1200 | 6.3100 | 6.3100 | 508,100 |
| Feb 12, 2024 | 6.2100 | 6.5200 | 6.0300 | 6.4800 | 6.4800 | 497,400 |
| Feb 09, 2024 | 5.2800 | 6.3300 | 5.2800 | 6.2000 | 6.2000 | 832,800 |
| Feb 08, 2024 | 5.0100 | 5.4500 | 4.9700 | 5.2800 | 5.2800 | 377,300 |
| Feb 07, 2024 | 4.5300 | 5.0400 | 4.4000 | 4.9000 | 4.9000 | 459,400 |
| Feb 06, 2024 | 4.2500 | 4.4100 | 4.2500 | 4.3000 | 4.3000 | 126,600 |
| Feb 05, 2024 | 4.4200 | 4.4900 | 4.2500 | 4.2900 | 4.2900 | 94,700 |
| Feb 02, 2024 | 4.2400 | 4.4700 | 4.1300 | 4.4200 | 4.4200 | 160,700 |
| Feb 01, 2024 | 4.3500 | 4.4500 | 4.0300 | 4.3000 | 4.3000 | 455,700 |
| Jan 31, 2024 | 4.4500 | 4.5700 | 4.0200 | 4.0700 | 4.0700 | 1,057,500 |
| Jan 30, 2024 | 4.8500 | 4.9400 | 4.4500 | 4.4800 | 4.4800 | 547,300 |
| Jan 29, 2024 | 4.6500 | 4.9500 | 4.6500 | 4.8500 | 4.8500 | 65,600 |
| Jan 26, 2024 | 4.7500 | 4.7700 | 4.5600 | 4.6900 | 4.6900 | 112,800 |
| Jan 25, 2024 | 4.7600 | 4.8200 | 4.7300 | 4.7600 | 4.7600 | 68,000 |
| Jan 24, 2024 | 4.8900 | 4.9500 | 4.7300 | 4.7600 | 4.7600 | 95,800 |
| Jan 23, 2024 | 5.1000 | 5.1000 | 4.7800 | 4.8700 | 4.8700 | 168,100 |
| Jan 22, 2024 | 5.1000 | 5.2400 | 4.9900 | 5.0800 | 5.0800 | 153,600 |
| Jan 19, 2024 | 4.9400 | 5.0300 | 4.8800 | 5.0000 | 5.0000 | 79,100 |
| Jan 18, 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9700 | 4.9700 | 138,800 |
| Jan 17, 2024 | 5.1700 | 5.1700 | 5.1000 | 5.1400 | 5.1400 | 71,700 |
| Jan 16, 2024 | 5.2100 | 5.2400 | 5.1000 | 5.2000 | 5.2000 | 152,800 |
| Jan 12, 2024 | 5.2900 | 5.3800 | 5.2000 | 5.2500 | 5.2500 | 140,300 |
| Jan 11, 2024 | 5.4200 | 5.4200 | 5.1000 | 5.3500 | 5.3500 | 171,000 |
| Jan 10, 2024 | 5.5900 | 5.6200 | 5.3300 | 5.3900 | 5.3900 | 257,900 |
| Jan 09, 2024 | 5.8100 | 5.9000 | 5.5800 | 5.6300 | 5.6300 | 203,300 |
| Jan 08, 2024 | 5.6100 | 5.8600 | 5.5000 | 5.8400 | 5.8400 | 248,800 |
| Jan 05, 2024 | 5.7000 | 5.9000 | 5.5300 | 5.6600 | 5.6600 | 174,000 |
| Jan 04, 2024 | 5.8300 | 5.9400 | 5.7000 | 5.7600 | 5.7600 | 238,900 |
| Jan 03, 2024 | 5.4000 | 5.8400 | 5.3900 | 5.7500 | 5.7500 | 280,900 |
| Jan 02, 2024 | 4.9500 | 5.5600 | 4.9500 | 5.5300 | 5.5300 | 283,900 |
| Dec 29, 2023 | 5.1900 | 5.1900 | 4.9700 | 5.0100 | 5.0100 | 144,600 |
| Dec 28, 2023 | 5.0800 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 157,700 |
| Dec 27, 2023 | 5.1600 | 5.1900 | 5.0000 | 5.1200 | 5.1200 | 576,400 |
| Dec 26, 2023 | 5.0000 | 5.3000 | 4.9100 | 5.0900 | 5.0900 | 1,064,000 |
| Dec 22, 2023 | 4.8000 | 4.9900 | 4.7200 | 4.9700 | 4.9700 | 279,900 |
| Dec 21, 2023 | 4.7500 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 99,300 |
| Dec 20, 2023 | 4.7500 | 4.7500 | 4.6800 | 4.7300 | 4.7300 | 70,500 |
| Dec 19, 2023 | 4.7900 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 208,300 |
| Dec 18, 2023 | 4.8600 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 74,800 |
| Dec 15, 2023 | 4.7500 | 4.8800 | 4.6600 | 4.8700 | 4.8700 | 241,900 |
| Dec 14, 2023 | 4.8000 | 4.8500 | 4.6300 | 4.7800 | 4.7800 | 148,600 |
| Dec 13, 2023 | 4.7400 | 4.7800 | 4.5900 | 4.7200 | 4.7200 | 103,600 |
| Dec 12, 2023 | 4.6400 | 4.7600 | 4.5800 | 4.6800 | 4.6800 | 71,800 |
| Dec 11, 2023 | 4.7600 | 4.8400 | 4.5800 | 4.6600 | 4.6600 | 85,300 |
| Dec 08, 2023 | 4.7500 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 111,200 |
| Dec 07, 2023 | 4.5400 | 4.7900 | 4.5000 | 4.7500 | 4.7500 | 279,500 |
| Dec 06, 2023 | 4.5200 | 4.6100 | 4.4600 | 4.5500 | 4.5500 | 108,800 |
| Dec 05, 2023 | 4.6600 | 4.6600 | 4.3600 | 4.5600 | 4.5600 | 171,800 |
| Dec 04, 2023 | 4.6500 | 4.7000 | 4.3200 | 4.6400 | 4.6400 | 408,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.