Skip to main content

Abeona Therapeutics Inc. - Common Stock (NQ:ABEO)

5.570 -0.110 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 5.660 5.715 5.490 5.570 1,011,256 -0.11(-1.94%)
Jun 30, 2025 5.790 5.800 5.635 5.680 955,558 -0.07(-1.22%)
Jun 27, 2025 5.830 5.990 5.690 5.750 7,021,860 -0.15(-2.54%)
Jun 26, 2025 6.000 6.030 5.855 5.900 874,474 -0.08(-1.34%)
Jun 25, 2025 5.860 6.030 5.660 5.980 1,278,735 +0.12(+2.05%)
Jun 24, 2025 5.840 6.030 5.750 5.860 1,116,739 +0.05(+0.86%)
Jun 23, 2025 5.870 5.920 5.670 5.810 778,127 -0.08(-1.36%)
Jun 20, 2025 6.030 6.130 5.774 5.890 1,209,486 -0.11(-1.83%)
Jun 18, 2025 6.020 6.140 5.930 6.000 422,348 +0.00(+0.00%)
Jun 17, 2025 5.930 6.240 5.915 6.000 718,658 +0.04(+0.59%)
Jun 16, 2025 6.210 6.210 5.920 5.965 683,644 -0.20(-3.17%)
Jun 13, 2025 6.170 6.340 6.125 6.160 373,885 -0.08(-1.36%)
Jun 12, 2025 6.200 6.310 6.100 6.245 547,963 +0.03(+0.40%)
Jun 11, 2025 6.470 6.480 6.220 6.220 798,199 -0.24(-3.72%)
Jun 10, 2025 6.560 6.640 6.240 6.460 754,606 -0.08(-1.22%)
Jun 09, 2025 6.780 6.840 6.490 6.540 1,065,179 -0.20(-2.97%)
Jun 06, 2025 6.550 6.830 6.520 6.740 940,100 +0.26(+4.01%)
Jun 05, 2025 6.440 6.580 6.300 6.480 669,782 +0.04(+0.62%)
Jun 04, 2025 6.280 6.525 6.280 6.440 1,119,014 +0.17(+2.71%)
Jun 03, 2025 6.250 6.465 6.150 6.270 907,831 -0.01(-0.16%)
Jun 02, 2025 6.310 6.540 6.145 6.280 1,010,409 +0.04(+0.64%)
May 30, 2025 6.100 6.280 5.950 6.240 1,000,654 +0.08(+1.30%)
May 29, 2025 6.010 6.210 5.930 6.160 1,621,519 +0.17(+2.84%)
May 28, 2025 6.100 6.107 5.970 5.990 812,015 -0.13(-2.12%)
May 27, 2025 6.470 6.595 6.005 6.120 1,547,152 -0.30(-4.67%)
May 23, 2025 6.500 6.670 6.360 6.420 957,625 -0.16(-2.43%)
May 22, 2025 6.360 6.840 6.210 6.580 898,290 +0.13(+2.02%)
May 21, 2025 6.380 7.170 6.380 6.450 2,665,359 +0.03(+0.47%)
May 20, 2025 6.180 6.435 6.150 6.420 1,280,530 +0.19(+3.05%)
May 19, 2025 6.090 6.340 6.050 6.230 1,196,883 +0.13(+2.13%)
May 16, 2025 5.760 6.120 5.615 6.100 1,396,297 +0.31(+5.35%)
May 15, 2025 5.360 5.909 5.310 5.790 2,006,775 +0.40(+7.42%)
May 14, 2025 5.760 5.799 5.350 5.390 1,642,524 -0.24(-4.26%)
May 13, 2025 5.580 5.745 5.460 5.630 2,079,523 +0.03(+0.54%)
May 12, 2025 5.800 6.160 5.465 5.600 3,720,673 +0.33(+6.26%)
May 09, 2025 5.490 5.570 5.250 5.270 1,151,275 -0.22(-4.01%)
May 08, 2025 5.250 5.515 5.120 5.490 1,407,862 +0.23(+4.27%)
May 07, 2025 5.850 5.857 5.260 5.265 1,691,625 -0.49(-8.51%)
May 06, 2025 6.250 6.250 5.750 5.755 2,311,658 -0.65(-10.08%)
May 05, 2025 6.520 6.689 6.285 6.400 2,165,022 -0.16(-2.44%)
May 02, 2025 6.960 7.080 6.550 6.560 1,795,626 -0.31(-4.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.