Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO
· Real-Time Price · USD
7.13
-0.10 (-1.38%)
At close: Aug 15, 2025, 3:07 PM
ABEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.85 | 7.27 | 6.77 | 7.23 | 7.23 | 10.21% | 1,557,413 |
| 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 |
| Aug 5, 2025 | 6.41 | 6.52 | 6.32 | 6.47 | 6.47 | 0.78% | 448,400 |
| Aug 4, 2025 | 6.50 | 6.52 | 6.35 | 6.42 | 6.42 | -1.08% | 539,300 |
| Aug 1, 2025 | 6.26 | 6.58 | 6.18 | 6.49 | 6.49 | 1.88% | 769,600 |
| Jul 31, 2025 | 6.73 | 6.93 | 6.35 | 6.37 | 6.37 | -6.32% | 649,811 |
| Jul 30, 2025 | 6.77 | 6.94 | 6.73 | 6.80 | 6.80 | 0.74% | 482,314 |
| Jul 29, 2025 | 6.65 | 6.92 | 6.60 | 6.75 | 6.75 | 1.96% | 633,729 |
| Jul 28, 2025 | 6.56 | 6.68 | 6.45 | 6.62 | 6.62 | 1.38% | 586,589 |
| Jul 25, 2025 | 6.63 | 6.69 | 6.36 | 6.53 | 6.53 | -1.80% | 453,034 |
| Jul 24, 2025 | 6.68 | 6.84 | 6.64 | 6.65 | 6.65 | -0.89% | 527,282 |
| Jul 23, 2025 | 6.55 | 6.78 | 6.52 | 6.71 | 6.71 | 2.91% | 701,066 |
| Jul 22, 2025 | 6.75 | 6.81 | 6.50 | 6.52 | 6.52 | -3.41% | 472,113 |
| Jul 21, 2025 | 6.63 | 7.12 | 6.63 | 6.75 | 6.75 | 2.43% | 739,262 |
| Jul 18, 2025 | 6.71 | 6.92 | 6.58 | 6.59 | 6.59 | -0.60% | 721,094 |