Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO
· Real-Time Price · USD
6.86
-0.09 (-1.29%)
At close: Sep 04, 2025, 3:59 PM
7.00
2.04%
After-hours: Sep 04, 2025, 07:13 PM EDT
ABEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.88 | 7.04 | 6.82 | 6.95 | 6.95 | 1.46% | 478,731 |
| Sep 2, 2025 | 6.84 | 7.05 | 6.79 | 6.85 | 6.85 | 0.29% | 526,928 |
| Aug 29, 2025 | 6.93 | 6.95 | 6.74 | 6.83 | 6.83 | -0.73% | 404,781 |
| Aug 28, 2025 | 6.88 | 7.13 | 6.86 | 6.88 | 6.88 | -0.29% | 669,447 |
| Aug 27, 2025 | 7.11 | 7.15 | 6.89 | 6.90 | 6.90 | -2.95% | 598,300 |
| Aug 26, 2025 | 7.02 | 7.13 | 6.93 | 7.11 | 7.11 | 1.43% | 347,500 |
| Aug 25, 2025 | 7.24 | 7.32 | 6.98 | 7.01 | 7.01 | -3.04% | 544,542 |
| Aug 22, 2025 | 7.18 | 7.39 | 7.12 | 7.23 | 7.23 | 1.69% | 851,349 |
| Aug 21, 2025 | 6.96 | 7.15 | 6.94 | 7.11 | 7.11 | 1.57% | 624,526 |
| Aug 20, 2025 | 6.84 | 7.04 | 6.70 | 7.00 | 7.00 | 2.34% | 1,019,345 |
| Aug 19, 2025 | 6.86 | 6.95 | 6.78 | 6.84 | 6.84 | -1.01% | 860,173 |
| Aug 18, 2025 | 7.11 | 7.26 | 6.78 | 6.91 | 6.91 | -3.09% | 950,000 |
| Aug 15, 2025 | 7.35 | 7.54 | 7.11 | 7.13 | 7.13 | -1.38% | 1,154,210 |
| Aug 14, 2025 | 6.85 | 7.27 | 6.77 | 7.23 | 7.23 | 10.21% | 1,569,022 |
| Aug 13, 2025 | 6.41 | 6.72 | 6.32 | 6.56 | 6.56 | 2.82% | 829,000 |
| Aug 12, 2025 | 6.30 | 6.45 | 6.21 | 6.38 | 6.38 | 1.59% | 759,000 |
| Aug 11, 2025 | 6.26 | 6.40 | 6.22 | 6.28 | 6.28 | 0.32% | 595,662 |
| Aug 8, 2025 | 6.27 | 6.33 | 6.11 | 6.26 | 6.26 | -0.16% | 414,500 |
| Aug 7, 2025 | 6.37 | 6.42 | 6.22 | 6.27 | 6.27 | -1.88% | 442,900 |
| Aug 6, 2025 | 6.47 | 6.48 | 6.30 | 6.39 | 6.39 | -1.24% | 424,500 |