Abeona Therapeutics Inc. (ABEO) Charts

$5.78

south_east
-$0.04 (-0.69%)
Day's range
$5.76
Day's range
$5.91

5 DAY PERFORMANCE

-3.99%

1 MONTH PERFORMANCE

+12.45%

3 MONTH PERFORMANCE

-3.34%

6 MONTH PERFORMANCE

+12.89%

YEAR-TO-DATE PERFORMANCE

+3.77%

1 YEAR PERFORMANCE

-13.73%

Abeona Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.86 $5.78 (-1.37%) $5.91 $5.76 168,590 $277.91 M
02/20/2025 $5.86 $5.82 (-0.68%) $5.92 $5.79 180,100 $279.84 M
02/19/2025 $5.83 $5.86 (0.51%) $5.94 $5.81 144,900 $281.76 M
02/18/2025 $6.00 $5.85 (-2.5%) $6.10 $5.79 358,329 $281.28 M
02/14/2025 $5.92 $6.02 (1.69%) $6.16 $5.91 352,900 $289.45 M
02/13/2025 $6.02 $5.93 (-1.5%) $6.05 $5.86 339,462 $285.12 M
02/12/2025 $5.58 $6.00 (7.53%) $6.04 $5.58 371,526 $288.49 M
02/11/2025 $5.82 $5.65 (-2.92%) $5.82 $5.63 185,518 $271.66 M
02/10/2025 $5.70 $5.82 (2.11%) $5.84 $5.65 156,819 $279.84 M
02/07/2025 $5.85 $5.70 (-2.56%) $5.93 $5.67 284,500 $274.07 M
02/06/2025 $5.95 $5.88 (-1.18%) $6.06 $5.83 266,700 $282.72 M
02/05/2025 $5.89 $5.88 (-0.17%) $6.06 $5.85 238,034 $282.72 M
02/04/2025 $5.50 $5.86 (6.55%) $5.87 $5.50 352,451 $281.76 M
02/03/2025 $5.41 $5.50 (1.66%) $5.57 $5.40 217,640 $264.45 M
01/31/2025 $5.47 $5.54 (1.28%) $5.68 $5.47 237,500 $266.37 M
01/30/2025 $5.50 $5.47 (-0.55%) $5.64 $5.44 205,229 $263.01 M
01/29/2025 $5.41 $5.45 (0.74%) $5.48 $5.35 178,742 $262.05 M
01/28/2025 $5.31 $5.41 (1.88%) $5.51 $5.22 316,600 $260.12 M
01/27/2025 $5.24 $5.30 (1.15%) $5.70 $5.24 477,608 $254.83 M
01/24/2025 $5.24 $5.26 (0.38%) $5.35 $5.17 405,600 $252.91 M
01/23/2025 $5.10 $5.25 (2.94%) $5.28 $5.10 278,069 $252.43 M
01/22/2025 $5.18 $5.14 (-0.77%) $5.18 $5.06 185,524 $247.14 M
01/21/2025 $5.22 $5.19 (-0.57%) $5.27 $5.05 406,442 $249.54 M
01/17/2025 $5.27 $5.22 (-0.95%) $5.32 $5.21 170,213 $250.99 M
01/16/2025 $5.30 $5.24 (-1.13%) $5.32 $5.17 183,826 $251.95 M
01/15/2025 $5.27 $5.30 (0.57%) $5.43 $5.10 375,900 $254.83 M
01/14/2025 $5.66 $5.09 (-10.07%) $5.66 $5.05 676,400 $244.74 M
01/13/2025 $5.48 $5.61 (2.37%) $5.64 $5.31 267,133 $269.74 M
01/10/2025 $5.88 $5.55 (-5.61%) $5.96 $5.48 361,800 $266.85 M
01/08/2025 $6.02 $5.96 (-1%) $6.02 $5.79 176,742 $286.57 M
01/07/2025 $6.00 $6.00 (0%) $6.11 $5.93 155,303 $288.49 M
01/06/2025 $6.02 $6.00 (-0.33%) $6.06 $5.91 312,428 $288.49 M
01/03/2025 $5.91 $6.02 (1.86%) $6.07 $5.86 292,903 $289.45 M
01/02/2025 $5.61 $5.91 (5.35%) $6.00 $5.60 392,956 $284.16 M
12/31/2024 $5.64 $5.57 (-1.24%) $5.67 $5.51 203,401 $267.82 M
12/30/2024 $5.56 $5.61 (0.9%) $5.67 $5.49 217,624 $269.74 M
12/27/2024 $5.68 $5.63 (-0.88%) $5.73 $5.57 121,971 $270.70 M
12/26/2024 $5.63 $5.72 (1.6%) $5.73 $5.59 128,900 $275.03 M
12/24/2024 $5.70 $5.68 (-0.35%) $5.71 $5.62 70,400 $273.10 M
12/23/2024 $5.68 $5.69 (0.18%) $5.72 $5.57 163,104 $273.59 M
12/20/2024 $5.64 $5.70 (1.06%) $5.79 $5.56 210,400 $274.07 M
12/19/2024 $5.67 $5.63 (-0.71%) $5.73 $5.45 219,207 $270.70 M
12/18/2024 $5.90 $5.63 (-4.58%) $5.91 $5.56 337,542 $270.70 M
12/17/2024 $5.86 $5.88 (0.34%) $6.00 $5.81 154,162 $282.72 M
12/16/2024 $5.86 $5.89 (0.51%) $6.00 $5.84 218,509 $283.20 M
12/13/2024 $5.90 $5.89 (-0.17%) $5.99 $5.80 131,500 $283.20 M
12/12/2024 $6.00 $5.91 (-1.5%) $6.04 $5.83 158,400 $284.16 M
12/11/2024 $5.98 $6.01 (0.5%) $6.03 $5.87 188,343 $288.97 M
12/10/2024 $5.93 $5.98 (0.84%) $6.04 $5.85 154,056 $287.53 M
12/09/2024 $6.05 $5.92 (-2.15%) $6.06 $5.86 163,247 $284.64 M
12/06/2024 $6.05 $6.03 (-0.33%) $6.05 $5.97 150,700 $289.93 M
12/05/2024 $6.00 $6.02 (0.33%) $6.06 $5.94 212,600 $289.45 M
12/04/2024 $6.08 $6.01 (-1.15%) $6.11 $5.94 189,543 $288.97 M
12/03/2024 $6.33 $6.11 (-3.48%) $6.40 $6.07 229,503 $293.78 M
12/02/2024 $6.39 $6.34 (-0.78%) $6.44 $6.26 187,409 $304.84 M
11/29/2024 $6.46 $6.39 (-1.08%) $6.46 $6.16 165,100 $307.24 M
11/27/2024 $6.09 $6.41 (5.25%) $6.55 $6.01 720,326 $308.20 M
11/26/2024 $5.97 $6.03 (1.01%) $6.07 $5.93 212,732 $289.93 M
11/25/2024 $6.06 $5.94 (-1.98%) $6.19 $5.94 192,484 $285.61 M
11/22/2024 $5.80 $5.98 (3.1%) $6.17 $5.76 387,598 $287.53 M