Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO
· Real-Time Price · USD
5.53
0.18 (3.36%)
At close: Oct 15, 2025, 3:59 PM
5.66
2.35%
After-hours: Oct 15, 2025, 07:31 PM EDT
ABEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.33 | 5.40 | 5.25 | 5.35 | 5.35 | -1.11% | 838,598 |
| Oct 13, 2025 | 5.47 | 5.51 | 5.21 | 5.41 | 5.41 | 0.93% | 1,024,726 |
| Oct 10, 2025 | 5.69 | 5.69 | 5.31 | 5.36 | 5.36 | -5.30% | 1,233,323 |
| Oct 9, 2025 | 5.53 | 5.72 | 5.47 | 5.66 | 5.66 | 2.17% | 1,207,200 |
| Oct 8, 2025 | 5.26 | 5.73 | 5.23 | 5.54 | 5.54 | 5.52% | 1,150,900 |
| Oct 7, 2025 | 5.34 | 5.38 | 5.22 | 5.25 | 5.25 | -1.69% | 802,023 |
| Oct 6, 2025 | 5.40 | 5.48 | 5.30 | 5.34 | 5.34 | -1.29% | 694,300 |
| Oct 3, 2025 | 5.40 | 5.49 | 5.31 | 5.41 | 5.41 | 1.69% | 1,040,263 |
| Oct 2, 2025 | 5.28 | 5.46 | 5.18 | 5.32 | 5.32 | 0.76% | 1,556,293 |
| Oct 1, 2025 | 5.30 | 5.43 | 5.25 | 5.28 | 5.28 | 0.00% | 996,425 |
| Sep 30, 2025 | 5.30 | 5.31 | 5.19 | 5.28 | 5.28 | -0.94% | 999,300 |
| Sep 29, 2025 | 5.44 | 5.47 | 5.32 | 5.33 | 5.33 | -2.02% | 977,177 |
| Sep 26, 2025 | 5.36 | 5.50 | 5.31 | 5.44 | 5.44 | 1.49% | 1,030,175 |
| Sep 25, 2025 | 5.50 | 5.53 | 5.31 | 5.36 | 5.36 | -3.42% | 880,902 |
| Sep 24, 2025 | 5.52 | 5.65 | 5.46 | 5.55 | 5.55 | 0.73% | 691,100 |
| 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 |
Page 1 of 136