Abeona Therapeutics Inc.

4.97
-0.07 (-1.39%)
At close: Mar 28, 2025, 3:59 PM
5.16
3.82%
After-hours: Mar 28, 2025, 06:34 PM EDT

ABEO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.03 5.14 4.85 4.97 -0.07 -1.39% 529,289
Mar 27, 2025 5.00 5.11 4.99 5.04 0.05 1.00% 412,900
Mar 26, 2025 5.00 5.17 4.97 4.99 -0.01 -0.20% 405,309
Mar 25, 2025 5.17 5.18 4.95 5.00 -0.12 -2.34% 511,829
Mar 24, 2025 5.19 5.24 5.08 5.12 -0.03 -0.58% 455,647
Mar 21, 2025 5.10 5.35 5.09 5.15 0.01 0.19% 571,278
Mar 20, 2025 5.36 5.41 4.95 5.14 -0.06 -1.15% 1,274,300
Mar 19, 2025 5.23 5.24 5.08 5.20 0.04 0.78% 246,613
Mar 18, 2025 5.23 5.35 5.11 5.16 -0.14 -2.64% 337,200
Mar 17, 2025 5.29 5.40 5.19 5.30 0.01 0.19% 241,665
Mar 14, 2025 5.30 5.45 5.28 5.29 0.01 0.19% 287,938
Mar 13, 2025 5.56 5.60 5.26 5.28 -0.31 -5.55% 277,261
Mar 12, 2025 5.52 5.60 5.40 5.59 0.13 2.38% 313,501
Mar 11, 2025 5.04 5.49 5.03 5.46 0.42 8.33% 484,600
Mar 10, 2025 5.11 5.17 4.92 5.04 -0.12 -2.33% 406,800
Mar 7, 2025 5.32 5.45 5.08 5.16 -0.14 -2.64% 560,707
Mar 6, 2025 5.19 5.40 5.02 5.30 0.04 0.76% 454,934
Mar 5, 2025 5.33 5.58 5.15 5.26 0.19 3.75% 625,448
Mar 4, 2025 5.07 5.20 4.91 5.07 -0.02 -0.39% 387,439
Mar 3, 2025 5.26 5.35 5.09 5.09 -0.15 -2.86% 218,148
Feb 28, 2025 5.11 5.26 5.06 5.24 0.10 1.95% 181,600
Feb 27, 2025 5.25 5.43 5.13 5.14 -0.12 -2.28% 209,137
Feb 26, 2025 5.32 5.38 5.19 5.26 -0.07 -1.31% 279,300
Feb 25, 2025 5.50 5.68 5.20 5.33 -0.17 -3.09% 428,100
Feb 24, 2025 5.78 5.82 5.49 5.50 -0.28 -4.84% 323,530
Feb 21, 2025 5.86 5.91 5.76 5.78 -0.04 -0.69% 168,600
Feb 20, 2025 5.86 5.92 5.79 5.82 -0.04 -0.68% 180,100
Feb 19, 2025 5.83 5.94 5.81 5.86 0.01 0.17% 144,900
Feb 18, 2025 6.00 6.10 5.79 5.85 -0.17 -2.82% 358,329
Feb 14, 2025 5.92 6.16 5.91 6.02 0.09 1.52% 352,900
Feb 13, 2025 6.02 6.05 5.86 5.93 -0.07 -1.17% 339,462
Feb 12, 2025 5.58 6.04 5.58 6.00 0.35 6.19% 371,526
Feb 11, 2025 5.82 5.82 5.63 5.65 -0.17 -2.92% 185,518
Feb 10, 2025 5.70 5.84 5.65 5.82 0.12 2.11% 156,819
Feb 7, 2025 5.85 5.93 5.67 5.70 -0.18 -3.06% 284,500
Feb 6, 2025 5.95 6.06 5.83 5.88 0.00 0.00% 266,700
Feb 5, 2025 5.89 6.06 5.85 5.88 0.02 0.34% 238,034
Feb 4, 2025 5.50 5.87 5.50 5.86 0.36 6.55% 352,451
Feb 3, 2025 5.41 5.57 5.40 5.50 -0.04 -0.72% 217,640
Jan 31, 2025 5.47 5.68 5.47 5.54 0.07 1.28% 237,500
Jan 30, 2025 5.50 5.64 5.44 5.47 0.02 0.37% 205,229
Jan 29, 2025 5.41 5.48 5.35 5.45 0.04 0.74% 178,742
Jan 28, 2025 5.31 5.51 5.22 5.41 0.11 2.08% 316,600
Jan 27, 2025 5.24 5.70 5.24 5.30 0.04 0.76% 477,608
Jan 24, 2025 5.24 5.35 5.17 5.26 0.01 0.19% 405,600
Jan 23, 2025 5.10 5.28 5.10 5.25 0.11 2.14% 278,069
Jan 22, 2025 5.18 5.18 5.06 5.14 -0.05 -0.96% 185,524
Jan 21, 2025 5.22 5.27 5.05 5.19 -0.03 -0.57% 406,442
Jan 17, 2025 5.27 5.32 5.21 5.22 -0.02 -0.38% 170,213
Jan 16, 2025 5.30 5.32 5.17 5.24 -0.06 -1.13% 183,826