Abeona Therapeutics Inc. (ABEO)
NASDAQ: ABEO
· Real-Time Price · USD
5.41
0.09 (1.69%)
At close: Oct 03, 2025, 3:59 PM
5.50
1.66%
After-hours: Oct 03, 2025, 06:30 PM EDT
ABEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.40 | 5.49 | 5.31 | 5.41 | 5.41 | 1.69% | 1,036,132 |
| 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 |
| 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 |
Page 1 of 136