Abeona Therapeutics Inc.ABEONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.03 | $5.16 | $4.98 | $5.09 | 672,936 |
| 1/29/2026 | $4.81 | $5.17 | $4.79 | $5.08 | 1.63M |
| 1/28/2026 | $5.09 | $5.10 | $4.79 | $4.83 | 2.12M |
| 1/27/2026 | $5.14 | $5.20 | $5.05 | $5.11 | 1.05M |
| 1/26/2026 | $5.11 | $5.27 | $5.00 | $5.19 | 1.01M |
| 1/23/2026 | $5.37 | $5.37 | $5.14 | $5.16 | 1.40M |
| 1/22/2026 | $5.31 | $5.41 | $5.23 | $5.36 | 1.36M |
| 1/21/2026 | $5.31 | $5.38 | $5.19 | $5.31 | 1.19M |
| 1/20/2026 | $5.20 | $5.36 | $5.05 | $5.31 | 1.39M |
| 1/16/2026 | $5.48 | $5.69 | $5.20 | $5.25 | 2.16M |
| 1/15/2026 | $5.20 | $5.51 | $5.10 | $5.45 | 1.62M |
| 1/14/2026 | $5.08 | $5.21 | $5.07 | $5.19 | 721,423 |
| 1/13/2026 | $5.09 | $5.15 | $5.00 | $5.09 | 761,827 |
| 1/12/2026 | $5.19 | $5.19 | $4.98 | $5.10 | 1.22M |
| 1/9/2026 | $5.10 | $5.34 | $5.10 | $5.19 | 1.36M |
| 1/8/2026 | $5.11 | $5.17 | $5.02 | $5.09 | 1.66M |
| 1/7/2026 | $5.17 | $5.31 | $5.11 | $5.22 | 1.11M |
| 1/6/2026 | $5.19 | $5.21 | $5.07 | $5.16 | 1.17M |
| 1/5/2026 | $5.35 | $5.40 | $5.14 | $5.22 | 1.10M |
| 1/2/2026 | $5.30 | $5.36 | $5.16 | $5.31 | 1.13M |
| 12/31/2025 | $5.19 | $5.36 | $5.11 | $5.27 | 921,301 |
| 12/30/2025 | $5.40 | $5.42 | $5.16 | $5.18 | 720,034 |
| 12/29/2025 | $5.43 | $5.45 | $5.21 | $5.37 | 891,147 |
| 12/26/2025 | $5.42 | $5.47 | $5.35 | $5.45 | 521,719 |
| 12/24/2025 | $5.34 | $5.48 | $5.34 | $5.41 | 709,600 |
| 12/23/2025 | $5.40 | $5.50 | $5.23 | $5.30 | 1.14M |
| 12/22/2025 | $5.13 | $5.55 | $5.06 | $5.44 | 1.33M |
| 12/19/2025 | $4.94 | $5.16 | $4.92 | $5.11 | 1.54M |
| 12/18/2025 | $4.88 | $4.93 | $4.81 | $4.92 | 852,400 |
| 12/17/2025 | $5.04 | $5.09 | $4.80 | $4.85 | 1.01M |
| 12/16/2025 | $5.09 | $5.13 | $5.00 | $5.00 | 851,219 |
| 12/15/2025 | $5.39 | $5.39 | $5.00 | $5.08 | 1.84M |
| 12/12/2025 | $5.56 | $5.56 | $5.31 | $5.36 | 1.02M |
| 12/11/2025 | $5.50 | $5.58 | $5.38 | $5.52 | 1.34M |
| 12/10/2025 | $5.25 | $5.61 | $5.19 | $5.47 | 2.32M |
| 12/9/2025 | $5.13 | $5.29 | $5.07 | $5.24 | 1.45M |
| 12/8/2025 | $5.09 | $5.35 | $4.93 | $5.13 | 1.76M |
| 12/5/2025 | $4.88 | $4.90 | $4.80 | $4.87 | 646,400 |
| 12/4/2025 | $4.73 | $4.92 | $4.68 | $4.87 | 954,900 |
| 12/3/2025 | $4.58 | $4.78 | $4.53 | $4.73 | 1.14M |
| 12/2/2025 | $4.78 | $4.82 | $4.54 | $4.55 | 1.54M |
| 12/1/2025 | $4.99 | $5.01 | $4.76 | $4.78 | 1.22M |
| 11/28/2025 | $5.15 | $5.15 | $5.04 | $5.07 | 525,500 |
| 11/26/2025 | $4.83 | $5.17 | $4.80 | $5.15 | 2.56M |
| 11/25/2025 | $4.63 | $4.91 | $4.60 | $4.88 | 1.84M |
| 11/24/2025 | $4.46 | $4.63 | $4.42 | $4.59 | 1.31M |
| 11/21/2025 | $4.21 | $4.57 | $4.19 | $4.48 | 1.82M |
| 11/20/2025 | $4.21 | $4.35 | $4.16 | $4.22 | 1.85M |
| 11/19/2025 | $4.48 | $4.48 | $4.16 | $4.20 | 2.08M |
| 11/18/2025 | $4.48 | $4.58 | $4.39 | $4.48 | 1.55M |
| 11/17/2025 | $4.40 | $4.63 | $4.39 | $4.51 | 2.12M |
| 11/14/2025 | $4.50 | $4.59 | $4.37 | $4.45 | 2.64M |
| 11/13/2025 | $4.90 | $4.91 | $4.49 | $4.53 | 4.49M |
| 11/12/2025 | $4.53 | $5.60 | $4.53 | $4.94 | 12.35M |
| 11/11/2025 | $4.25 | $4.33 | $4.12 | $4.17 | 2.94M |
| 11/10/2025 | $4.25 | $4.33 | $4.07 | $4.23 | 2.46M |
| 11/7/2025 | $4.15 | $4.24 | $4.00 | $4.20 | 2.61M |
| 11/6/2025 | $4.36 | $4.36 | $4.10 | $4.19 | 2.32M |
| 11/5/2025 | $4.59 | $4.59 | $4.32 | $4.36 | 2.28M |
| 11/4/2025 | $4.68 | $4.74 | $4.51 | $4.56 | 2.05M |