Abeona Therapeutics Inc. - Common Stock (ABEO)
4.9860
+0.0360 (0.73%)
NASDAQ · Last Trade: Apr 4th, 9:46 AM EDT
Historical Prices For Abeona Therapeutics Inc. - Common Stock (ABEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.54 | 4.99 | 4.51 | 4.95 | 995,785 | 4.95 |
| 4/02/2025 | 4.44 | 4.92 | 4.44 | 4.68 | 1,238,200 | 4.68 |
| 4/01/2025 | 4.74 | 4.74 | 4.42 | 4.45 | 959,183 | 4.45 |
| 3/31/2025 | 4.91 | 4.96 | 4.68 | 4.76 | 868,047 | 4.76 |
| 3/28/2025 | 5.03 | 5.14 | 4.85 | 4.97 | 529,407 | 4.97 |
| 3/27/2025 | 5.00 | 5.11 | 4.99 | 5.04 | 412,873 | 5.04 |
| 3/26/2025 | 5.00 | 5.17 | 4.97 | 4.99 | 405,285 | 4.99 |
| 3/25/2025 | 5.17 | 5.18 | 4.95 | 5.00 | 511,829 | 5.00 |
| 3/24/2025 | 5.19 | 5.24 | 5.08 | 5.12 | 455,643 | 5.12 |
| 3/21/2025 | 5.10 | 5.35 | 5.08 | 5.15 | 571,278 | 5.15 |
| 3/20/2025 | 5.36 | 5.41 | 4.95 | 5.14 | 1,272,365 | 5.14 |
| 3/19/2025 | 5.23 | 5.24 | 5.08 | 5.20 | 246,613 | 5.20 |
| 3/18/2025 | 5.23 | 5.34 | 5.11 | 5.16 | 337,157 | 5.16 |
| 3/17/2025 | 5.29 | 5.40 | 5.19 | 5.30 | 241,265 | 5.30 |
| 3/14/2025 | 5.30 | 5.45 | 5.28 | 5.29 | 287,938 | 5.29 |
| 3/13/2025 | 5.56 | 5.60 | 5.26 | 5.28 | 277,261 | 5.28 |
| 3/12/2025 | 5.52 | 5.60 | 5.39 | 5.59 | 313,501 | 5.59 |
| 3/11/2025 | 5.04 | 5.49 | 5.03 | 5.46 | 483,665 | 5.46 |
| 3/10/2025 | 5.11 | 5.17 | 4.92 | 5.04 | 406,786 | 5.04 |
| 3/07/2025 | 5.32 | 5.45 | 5.08 | 5.16 | 560,707 | 5.16 |
| 3/06/2025 | 5.19 | 5.40 | 5.02 | 5.30 | 454,534 | 5.30 |
| 3/05/2025 | 5.33 | 5.58 | 5.15 | 5.26 | 625,448 | 5.26 |
| 3/04/2025 | 5.07 | 5.20 | 4.91 | 5.07 | 392,439 | 5.07 |
| 3/03/2025 | 5.26 | 5.35 | 5.09 | 5.09 | 218,147 | 5.09 |
| 2/28/2025 | 5.11 | 5.26 | 5.06 | 5.24 | 181,573 | 5.24 |
| 2/27/2025 | 5.25 | 5.43 | 5.13 | 5.14 | 209,137 | 5.14 |
| 2/26/2025 | 5.32 | 5.38 | 5.19 | 5.26 | 279,253 | 5.26 |
| 2/25/2025 | 5.50 | 5.68 | 5.20 | 5.33 | 427,350 | 5.33 |
| 2/24/2025 | 5.78 | 5.82 | 5.49 | 5.50 | 323,530 | 5.50 |
| 2/21/2025 | 5.86 | 5.91 | 5.76 | 5.78 | 168,592 | 5.78 |
| 2/20/2025 | 5.86 | 5.92 | 5.79 | 5.82 | 180,085 | 5.82 |
| 2/19/2025 | 5.83 | 5.94 | 5.81 | 5.86 | 144,886 | 5.86 |
| 2/18/2025 | 6.00 | 6.10 | 5.79 | 5.85 | 358,329 | 5.85 |
| 2/14/2025 | 5.92 | 6.16 | 5.91 | 6.02 | 369,002 | 6.02 |
| 2/13/2025 | 6.02 | 6.05 | 5.86 | 5.93 | 339,307 | 5.93 |
| 2/12/2025 | 5.58 | 6.04 | 5.58 | 6.00 | 371,526 | 6.00 |
| 2/11/2025 | 5.82 | 5.82 | 5.63 | 5.65 | 182,498 | 5.65 |
| 2/10/2025 | 5.70 | 5.84 | 5.65 | 5.82 | 156,819 | 5.82 |
| 2/07/2025 | 5.85 | 5.93 | 5.67 | 5.70 | 284,490 | 5.70 |
| 2/06/2025 | 5.95 | 6.06 | 5.83 | 5.88 | 266,672 | 5.88 |
| 2/05/2025 | 5.89 | 6.06 | 5.85 | 5.88 | 238,034 | 5.88 |
| 2/04/2025 | 5.50 | 5.87 | 5.50 | 5.86 | 352,384 | 5.86 |
| 2/03/2025 | 5.41 | 5.57 | 5.40 | 5.50 | 217,640 | 5.50 |
| 1/31/2025 | 5.47 | 5.68 | 5.47 | 5.54 | 237,491 | 5.54 |
| 1/30/2025 | 5.50 | 5.64 | 5.44 | 5.47 | 205,129 | 5.47 |
| 1/29/2025 | 5.41 | 5.48 | 5.35 | 5.45 | 178,742 | 5.45 |
| 1/28/2025 | 5.31 | 5.51 | 5.22 | 5.41 | 316,583 | 5.41 |
| 1/27/2025 | 5.24 | 5.70 | 5.24 | 5.30 | 477,608 | 5.30 |
| 1/24/2025 | 5.24 | 5.35 | 5.17 | 5.26 | 405,552 | 5.26 |
| 1/23/2025 | 5.10 | 5.28 | 5.10 | 5.25 | 277,989 | 5.25 |
| 1/22/2025 | 5.18 | 5.18 | 5.05 | 5.14 | 185,524 | 5.14 |
| 1/21/2025 | 5.22 | 5.27 | 5.05 | 5.19 | 406,369 | 5.19 |
| 1/17/2025 | 5.27 | 5.32 | 5.21 | 5.22 | 170,213 | 5.22 |
| 1/16/2025 | 5.30 | 5.32 | 5.17 | 5.24 | 183,801 | 5.24 |
| 1/15/2025 | 5.27 | 5.42 | 5.10 | 5.30 | 375,881 | 5.30 |
| 1/14/2025 | 5.66 | 5.66 | 5.05 | 5.09 | 676,388 | 5.09 |
| 1/13/2025 | 5.48 | 5.64 | 5.31 | 5.61 | 267,133 | 5.61 |
| 1/10/2025 | 5.88 | 5.96 | 5.48 | 5.55 | 361,769 | 5.55 |
| 1/08/2025 | 6.02 | 6.02 | 5.79 | 5.96 | 176,742 | 5.96 |
| 1/07/2025 | 6.00 | 6.11 | 5.93 | 6.00 | 155,303 | 6.00 |
| 1/06/2025 | 6.02 | 6.06 | 5.91 | 6.00 | 312,239 | 6.00 |