Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO
· Real-Time Price · USD
5.55
0.04 (0.73%)
At close: Sep 24, 2025, 3:59 PM
5.80
4.50%
After-hours: Sep 24, 2025, 07:47 PM EDT
ABEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.52 | 5.65 | 5.46 | 5.55 | 5.55 | 0.73% | 688,771 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.39 | 5.51 | 5.51 | 0.55% | 791,500 |
| Sep 22, 2025 | 5.38 | 5.58 | 5.28 | 5.48 | 5.48 | 1.86% | 910,551 |
| Sep 19, 2025 | 5.66 | 5.66 | 5.36 | 5.38 | 5.38 | -4.61% | 1,635,923 |
| Sep 18, 2025 | 5.69 | 5.73 | 5.58 | 5.64 | 5.64 | 0.00% | 913,270 |
| Sep 17, 2025 | 5.67 | 5.82 | 5.52 | 5.64 | 5.64 | -0.70% | 1,164,108 |
| Sep 16, 2025 | 5.76 | 5.76 | 5.57 | 5.68 | 5.68 | -0.87% | 1,507,887 |
| Sep 15, 2025 | 6.45 | 6.45 | 5.68 | 5.73 | 5.73 | -10.89% | 2,220,000 |
| Sep 12, 2025 | 6.75 | 6.78 | 6.42 | 6.43 | 6.43 | -4.74% | 1,181,432 |
| Sep 11, 2025 | 6.58 | 6.80 | 6.58 | 6.75 | 6.75 | 3.37% | 686,434 |
| Sep 10, 2025 | 6.80 | 6.95 | 6.53 | 6.53 | 6.53 | -4.39% | 961,200 |
| Sep 9, 2025 | 6.71 | 6.85 | 6.61 | 6.83 | 6.83 | 1.94% | 616,530 |
| Sep 8, 2025 | 6.89 | 6.96 | 6.70 | 6.70 | 6.70 | -2.76% | 652,900 |
| Sep 5, 2025 | 6.87 | 7.00 | 6.81 | 6.89 | 6.89 | 0.44% | 536,800 |
| Sep 4, 2025 | 6.95 | 7.00 | 6.77 | 6.86 | 6.86 | -1.29% | 449,192 |
| Sep 3, 2025 | 6.88 | 7.04 | 6.82 | 6.95 | 6.95 | 1.46% | 478,766 |
| 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 |