NASDAQ : ABEO
Abeona Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 248.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Abeona Therapeutics Inc. (ABEO) closed at 4.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.43 | 4.456 | 4.16 | 4.25 | 1,012,792 | -2.30% |
| 2026-10-30 | 4.5 | 4.53 | 4.305 | 4.35 | 783,430 | -4.61% |
| 2026-10-29 | 4.54 | 4.73 | 4.47 | 4.56 | 874,334 | +0.22% |
| 2026-10-28 | 4.46 | 4.58 | 4.44 | 4.55 | 618,145 | +2.25% |
| 2026-10-27 | 4.33 | 4.495 | 4.3 | 4.45 | 663,678 | +3.25% |
| 2026-10-26 | 4.39 | 4.41 | 4.305 | 4.31 | 426,579 | -2.05% |
| 2026-10-23 | 4.42 | 4.435 | 4.29 | 4.4 | 797,293 | -1.57% |
| 2026-10-22 | 4.46 | 4.61 | 4.38 | 4.47 | 717,808 | -0.89% |
| 2026-10-21 | 4.62 | 4.67 | 4.5 | 4.51 | 643,557 | -1.96% |
| 2026-10-20 | 4.43 | 4.645 | 4.4 | 4.6 | 1,393,702 | +4.31% |
| 2026-10-19 | 4.47 | 4.49 | 4.32 | 4.41 | 986,052 | -0.45% |
| 2026-10-16 | 4.66 | 4.66 | 4.39 | 4.43 | 819,512 | -4.73% |
| 2026-10-15 | 4.39 | 4.785 | 4.35 | 4.65 | 1,377,237 | +6.65% |
| 2026-10-14 | 4.48 | 4.51 | 4.28 | 4.36 | 1,773,941 | -3.54% |
| 2026-10-13 | 4.88 | 4.88 | 4.505 | 4.52 | 1,980,150 | -7.76% |
| 2026-10-12 | 4.93 | 4.945 | 4.855 | 4.9 | 758,414 | -0.81% |
| 2026-10-09 | 4.94 | 5.04 | 4.885 | 4.94 | 1,284,908 | -0.40% |
| 2026-10-08 | 5.04 | 5.05 | 4.94 | 4.96 | 1,625,454 | -2.36% |
| 2026-10-07 | 4.95 | 5.1 | 4.93 | 5.08 | 738,343 | +1.40% |
| 2026-10-06 | 5.16 | 5.16 | 4.89 | 5.01 | 1,428,112 | -1.96% |
| 2026-10-05 | 5.07 | 5.16 | 4.985 | 5.11 | 1,403,678 | +1.59% |
| 2026-10-02 | 5.09 | 5.105 | 4.985 | 5.03 | 1,213,609 | +0.40% |
| 2026-10-01 | 5.22 | 5.25 | 4.985 | 5.01 | 1,475,812 | -4.57% |
| 2026-09-30 | 5.16 | 5.33 | 5.1 | 5.25 | 1,130,693 | +1.74% |
| 2026-09-29 | 5.3 | 5.3 | 5.11 | 5.16 | 1,253,705 | -2.46% |
| 2026-09-28 | 5.35 | 5.4 | 5.19 | 5.29 | 872,883 | -2.04% |
| 2026-09-25 | 5.45 | 5.475 | 5.335 | 5.4 | 720,707 | -0.55% |
| 2026-09-24 | 5.59 | 5.59 | 5.38 | 5.43 | 852,416 | -1.81% |
| 2026-09-23 | 5.82 | 5.9 | 5.52 | 5.53 | 1,190,093 | -4.98% |
| 2026-09-22 | 5.71 | 5.865 | 5.69 | 5.82 | 1,020,046 | +2.65% |
| 2026-09-21 | 5.66 | 5.68 | 5.59 | 5.67 | 1,013,013 | +1.80% |
| 2026-09-18 | 5.82 | 5.84 | 5.525 | 5.57 | 2,772,456 | -0.36% |
| 2026-09-17 | 5.69 | 5.74 | 5.37 | 5.59 | 3,463,114 | +4.10% |
| 2026-09-16 | 5.51 | 5.549 | 5.215 | 5.37 | 1,903,200 | -1.83% |
| 2026-09-15 | 5.42 | 5.56 | 5.32 | 5.47 | 1,934,773 | +0.74% |
| 2026-09-14 | 5.41 | 5.525 | 5.37 | 5.43 | 1,416,192 | +0.28% |
| 2026-09-11 | 5.55 | 5.66 | 5.4 | 5.415 | 1,598,025 | -1.19% |
| 2026-09-10 | 5.7 | 5.7 | 5.31 | 5.48 | 2,285,268 | -5.35% |
| 2026-09-09 | 5.81 | 5.907 | 5.7 | 5.79 | 1,782,874 | -1.03% |
| 2026-09-08 | 5.935 | 5.995 | 5.81 | 5.85 | 872,572 | -2.50% |
| 2026-09-04 | 5.89 | 6.02 | 5.85 | 6 | 866,504 | +1.18% |
| 2026-09-03 | 5.99 | 6.03 | 5.855 | 5.93 | 862,019 | -0.34% |
| 2026-09-02 | 5.98 | 6.1 | 5.855 | 5.95 | 1,088,630 | -0.50% |
| 2026-09-01 | 5.8 | 5.995 | 5.79 | 5.98 | 683,833 | +2.22% |
| 2026-08-31 | 5.905 | 5.92 | 5.78 | 5.85 | 993,556 | -1.18% |
| 2026-08-28 | 5.99 | 6.035 | 5.88 | 5.92 | 912,889 | -1.99% |
| 2026-08-27 | 6.01 | 6.1 | 5.93 | 6.04 | 537,240 | +0.50% |
| 2026-08-26 | 6.24 | 6.26 | 5.995 | 6.01 | 1,223,993 | -3.22% |
| 2026-08-25 | 6.14 | 6.32 | 6.14 | 6.21 | 785,144 | +2.48% |
| 2026-08-24 | 6.12 | 6.14 | 6.006 | 6.06 | 849,793 | -0.49% |
| 2026-08-21 | 6.03 | 6.14 | 6.01 | 6.09 | 894,799 | +2.18% |
| 2026-08-20 | 6.06 | 6.17 | 5.95 | 5.96 | 1,227,859 | -2.77% |
| 2026-08-19 | 6.31 | 6.32 | 6.11 | 6.13 | 1,300,703 | -0.49% |
| 2026-08-18 | 5.9 | 6.3 | 5.87 | 6.16 | 1,325,872 | +3.70% |
| 2026-08-17 | 5.86 | 6.015 | 5.7 | 5.94 | 2,095,323 | -0.75% |
| 2026-08-14 | 6.21 | 6.29 | 5.82 | 5.985 | 5,445,167 | -5.67% |
| 2026-08-13 | 6.09 | 6.695 | 6.05 | 6.345 | 4,873,487 | -14.95% |
| 2026-08-12 | 7.4 | 7.545 | 7.31 | 7.46 | 2,213,063 | +0.81% |
| 2026-08-11 | 7.47 | 7.65 | 7.39 | 7.4 | 2,190,654 | -0.67% |
| 2026-08-10 | 7.18 | 7.47 | 7.12 | 7.45 | 1,183,762 | +2.90% |
| 2026-08-07 | 6.97 | 7.3 | 6.94 | 7.24 | 1,396,870 | +4.93% |
| 2026-08-06 | 6.78 | 7.08 | 6.78 | 6.9 | 828,887 | +1.47% |
| 2026-08-05 | 6.88 | 6.88 | 6.665 | 6.8 | 720,723 | -0.29% |
| 2026-08-04 | 6.5 | 6.895 | 6.48 | 6.82 | 1,218,199 | +6.73% |
| 2026-08-03 | 6.45 | 6.49 | 6.295 | 6.39 | 1,008,655 | -0.47% |
| 2026-07-31 | 6.51 | 6.583 | 6.225 | 6.42 | 662,352 | -0.77% |
| 2026-07-30 | 6.26 | 6.495 | 6.26 | 6.47 | 689,784 | +3.85% |
| 2026-07-29 | 6.07 | 6.285 | 5.945 | 6.23 | 1,708,561 | +3.49% |
| 2026-07-28 | 6.13 | 6.13 | 5.83 | 6.02 | 940,314 | -1.79% |
| 2026-07-27 | 6.06 | 6.185 | 6.04 | 6.13 | 779,339 | +1.32% |
| 2026-07-24 | 6.39 | 6.39 | 6.03 | 6.05 | 1,172,090 | -5.17% |
| 2026-07-23 | 6.45 | 6.514 | 6.315 | 6.38 | 872,238 | -0.62% |
| 2026-07-22 | 6.52 | 6.62 | 6.405 | 6.42 | 894,522 | -1.68% |
| 2026-07-21 | 6.515 | 6.55 | 6.155 | 6.53 | 1,569,713 | +0.77% |
| 2026-07-20 | 7.01 | 7.068 | 6.37 | 6.48 | 1,717,759 | -7.43% |
| 2026-07-17 | 6.9 | 7.165 | 6.87 | 7 | 777,458 | -0.28% |
| 2026-07-16 | 7.27 | 7.36 | 6.844 | 7.02 | 1,110,183 | -3.70% |
| 2026-07-15 | 7.09 | 7.345 | 6.97 | 7.29 | 1,254,429 | +3.26% |
| 2026-07-14 | 7.14 | 7.18 | 6.87 | 7.06 | 1,094,951 | +0.71% |
| 2026-07-13 | 6.99 | 7.085 | 6.66 | 7.01 | 1,449,744 | +0.43% |
| 2026-07-10 | 7.12 | 7.25 | 6.751 | 6.98 | 1,632,784 | -1.97% |
| 2026-07-09 | 6.83 | 7.24 | 6.83 | 7.12 | 2,608,331 | +4.71% |
| 2026-07-08 | 6.47 | 6.825 | 6.47 | 6.8 | 1,793,413 | +3.82% |
| 2026-07-07 | 6.32 | 6.665 | 6.32 | 6.55 | 1,663,602 | +3.80% |
| 2026-07-06 | 6.43 | 6.587 | 6.22 | 6.31 | 1,418,251 | -1.41% |
| 2026-07-02 | 6.09 | 6.42 | 6 | 6.4 | 1,396,325 | +5.79% |
| 2026-07-01 | 6.17 | 6.39 | 6.04 | 6.05 | 2,061,913 | -2.10% |
| 2026-06-30 | 5.66 | 6.25 | 5.66 | 6.18 | 2,196,778 | +9.19% |
| 2026-06-29 | 5.6 | 5.69 | 5.515 | 5.66 | 1,310,120 | +0.89% |
| 2026-06-26 | 5.56 | 5.715 | 5.53 | 5.61 | 2,925,001 | +0.90% |
| 2026-06-25 | 5.65 | 5.75 | 5.54 | 5.56 | 1,585,870 | -1.07% |
| 2026-06-24 | 5.74 | 5.84 | 5.61 | 5.62 | 1,068,864 | -1.75% |
| 2026-06-23 | 5.68 | 5.87 | 5.67 | 5.72 | 1,015,428 | -0.52% |
| 2026-06-22 | 5.81 | 5.88 | 5.73 | 5.75 | 1,051,407 | -0.35% |
| 2026-06-18 | 5.76 | 5.855 | 5.675 | 5.77 | 1,111,181 | +2.12% |
| 2026-06-17 | 5.73 | 5.775 | 5.56 | 5.65 | 2,193,670 | +0.00% |
| 2026-06-16 | 5.67 | 5.8 | 5.6 | 5.65 | 1,564,069 | -0.35% |
| 2026-06-15 | 5.54 | 5.735 | 5.521 | 5.67 | 620,439 | +2.53% |
| 2026-06-12 | 5.53 | 5.695 | 5.505 | 5.53 | 957,290 | +0.00% |
| 2026-06-11 | 5.35 | 5.56 | 5.295 | 5.53 | 1,126,241 | +3.17% |
| 2026-06-10 | 5.41 | 5.53 | 5.28 | 5.36 | 1,013,145 | -1.65% |
| 2026-06-09 | 5.4 | 5.48 | 5.24 | 5.45 | 1,159,615 | +1.30% |
| 2026-06-08 | 5.51 | 5.565 | 5.345 | 5.38 | 706,938 | -1.47% |
| 2026-06-05 | 5.78 | 5.825 | 5.415 | 5.46 | 881,875 | -6.19% |
| 2026-06-04 | 5.69 | 5.945 | 5.655 | 5.82 | 693,403 | +2.65% |
| 2026-06-03 | 5.67 | 5.845 | 5.63 | 5.67 | 830,225 | -0.35% |
| 2026-06-02 | 5.6 | 5.72 | 5.545 | 5.69 | 817,977 | +1.07% |
| 2026-06-01 | 5.72 | 5.76 | 5.58 | 5.63 | 783,793 | -2.60% |
| 2026-05-29 | 5.78 | 5.93 | 5.78 | 5.78 | 714,738 | +0.00% |
| 2026-05-28 | 5.67 | 5.8 | 5.63 | 5.78 | 706,022 | +1.58% |
| 2026-05-27 | 5.51 | 5.805 | 5.51 | 5.69 | 1,065,369 | +3.64% |
| 2026-05-26 | 5.49 | 5.547 | 5.41 | 5.49 | 577,319 | +0.92% |
| 2026-05-22 | 5.58 | 5.63 | 5.41 | 5.44 | 671,998 | -1.45% |
| 2026-05-21 | 5.28 | 5.57 | 5.25 | 5.52 | 801,299 | +3.76% |
| 2026-05-20 | 5.17 | 5.35 | 5.11 | 5.32 | 914,545 | +3.91% |
| 2026-05-19 | 5.32 | 5.385 | 5.08 | 5.12 | 1,718,594 | -4.66% |
| 2026-05-18 | 5.49 | 5.53 | 5.29 | 5.37 | 812,825 | -2.19% |
| 2026-05-15 | 5.6 | 5.68 | 5.41 | 5.49 | 1,516,138 | -1.96% |
| 2026-05-14 | 5.682 | 5.78 | 5.445 | 5.6 | 1,623,526 | -1.93% |
| 2026-05-13 | 5.81 | 5.928 | 5.525 | 5.71 | 2,501,204 | +0.53% |