5 DAY PERFORMANCE
+27.39%
1 MONTH PERFORMANCE
+52.58%
3 MONTH PERFORMANCE
+22.56%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
+21.90%
1 YEAR PERFORMANCE
+73.66%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $6.56 | $6.87 (4.73%) | $7.05 | $6.37 | 3.44 M | $283.23 M |
| 04/30/2025 | $5.39 | $6.56 (21.71%) | $7.32 | $5.34 | 18.51 M | $269.28 M |
| 04/29/2025 | $5.32 | $5.30 (-0.38%) | $5.55 | $4.87 | 14.91 M | $217.56 M |
| 04/28/2025 | $5.47 | $5.35 (-2.19%) | $5.51 | $5.07 | 2.16 M | $219.61 M |
| 04/25/2025 | $5.40 | $5.33 (-1.3%) | $5.48 | $5.23 | 1.05 M | $218.79 M |
| 04/24/2025 | $5.21 | $5.39 (3.45%) | $5.55 | $5.20 | 1.35 M | $221.25 M |
| 04/23/2025 | $5.65 | $5.22 (-7.61%) | $5.68 | $5.11 | 1.61 M | $214.27 M |
| 04/22/2025 | $4.94 | $5.28 (6.88%) | $5.32 | $4.90 | 1.26 M | $216.73 M |
| 04/21/2025 | $4.81 | $4.92 (2.29%) | $4.99 | $4.66 | 1.21 M | $201.96 M |
| 04/17/2025 | $4.87 | $4.84 (-0.62%) | $4.96 | $4.82 | 822,800 | $198.67 M |
| 04/16/2025 | $4.86 | $4.85 (-0.21%) | $4.93 | $4.67 | 692,200 | $199.08 M |
| 04/15/2025 | $4.96 | $4.92 (-0.81%) | $5.02 | $4.67 | 1.14 M | $201.96 M |
| 04/14/2025 | $4.65 | $4.95 (6.45%) | $4.99 | $4.57 | 1.11 M | $203.19 M |
| 04/11/2025 | $4.18 | $4.60 (10.05%) | $4.67 | $4.14 | 1.02 M | $188.82 M |
| 04/10/2025 | $4.32 | $4.18 (-3.24%) | $4.34 | $3.97 | 674,089 | $171.58 M |
| 04/09/2025 | $4.26 | $4.37 (2.58%) | $4.45 | $3.93 | 1.42 M | $179.38 M |
| 04/08/2025 | $4.76 | $4.32 (-9.24%) | $4.84 | $4.26 | 984,522 | $177.33 M |
| 04/07/2025 | $4.33 | $4.51 (4.16%) | $4.69 | $4.26 | 876,446 | $185.13 M |
| 04/04/2025 | $4.94 | $4.52 (-8.5%) | $4.99 | $4.40 | 745,836 | $185.54 M |
| 04/03/2025 | $4.54 | $4.95 (9.03%) | $4.99 | $4.51 | 996,600 | $203.19 M |
| 04/02/2025 | $4.44 | $4.68 (5.41%) | $4.92 | $4.44 | 1.24 M | $192.11 M |
| 04/01/2025 | $4.74 | $4.45 (-6.12%) | $4.74 | $4.42 | 959,517 | $182.66 M |
| 03/31/2025 | $4.91 | $4.76 (-3.05%) | $4.96 | $4.68 | 868,421 | $195.39 M |
| 03/28/2025 | $5.03 | $4.97 (-1.19%) | $5.14 | $4.85 | 529,407 | $204.01 M |
| 03/27/2025 | $5.00 | $5.04 (0.8%) | $5.11 | $4.99 | 412,900 | $206.88 M |
| 03/26/2025 | $5.00 | $4.99 (-0.2%) | $5.17 | $4.97 | 405,309 | $204.83 M |
| 03/25/2025 | $5.17 | $5.00 (-3.29%) | $5.18 | $4.95 | 511,829 | $205.24 M |
| 03/24/2025 | $5.19 | $5.12 (-1.35%) | $5.24 | $5.08 | 455,647 | $210.17 M |
| 03/21/2025 | $5.10 | $5.15 (0.98%) | $5.35 | $5.09 | 571,278 | $211.40 M |
| 03/20/2025 | $5.36 | $5.14 (-4.1%) | $5.41 | $4.95 | 1.27 M | $210.99 M |
| 03/19/2025 | $5.23 | $5.20 (-0.57%) | $5.24 | $5.08 | 246,613 | $213.45 M |
| 03/18/2025 | $5.23 | $5.16 (-1.34%) | $5.35 | $5.11 | 337,200 | $211.81 M |
| 03/17/2025 | $5.29 | $5.30 (0.19%) | $5.40 | $5.19 | 241,665 | $217.56 M |
| 03/14/2025 | $5.30 | $5.29 (-0.19%) | $5.45 | $5.28 | 287,938 | $217.15 M |
| 03/13/2025 | $5.56 | $5.28 (-5.04%) | $5.60 | $5.26 | 277,261 | $216.73 M |
| 03/12/2025 | $5.52 | $5.59 (1.27%) | $5.60 | $5.40 | 313,501 | $229.46 M |
| 03/11/2025 | $5.04 | $5.46 (8.33%) | $5.49 | $5.03 | 484,600 | $224.12 M |
| 03/10/2025 | $5.11 | $5.04 (-1.37%) | $5.17 | $4.92 | 406,800 | $206.88 M |
| 03/07/2025 | $5.32 | $5.16 (-3.01%) | $5.45 | $5.08 | 560,707 | $211.81 M |
| 03/06/2025 | $5.19 | $5.30 (2.12%) | $5.40 | $5.02 | 454,934 | $217.56 M |
| 03/05/2025 | $5.33 | $5.26 (-1.31%) | $5.58 | $5.15 | 625,448 | $215.91 M |
| 03/04/2025 | $5.07 | $5.07 (0%) | $5.20 | $4.91 | 387,439 | $208.11 M |
| 03/03/2025 | $5.26 | $5.09 (-3.23%) | $5.35 | $5.09 | 218,148 | $208.94 M |
| 02/28/2025 | $5.11 | $5.24 (2.54%) | $5.26 | $5.06 | 181,600 | $215.09 M |
| 02/27/2025 | $5.25 | $5.14 (-2.1%) | $5.43 | $5.13 | 209,137 | $210.99 M |
| 02/26/2025 | $5.32 | $5.26 (-1.13%) | $5.38 | $5.19 | 279,300 | $215.91 M |
| 02/25/2025 | $5.50 | $5.33 (-3.09%) | $5.68 | $5.20 | 428,100 | $218.79 M |
| 02/24/2025 | $5.78 | $5.50 (-4.84%) | $5.82 | $5.49 | 323,530 | $225.77 M |
| 02/21/2025 | $5.86 | $5.78 (-1.37%) | $5.91 | $5.76 | 168,600 | $237.26 M |
| 02/20/2025 | $5.86 | $5.82 (-0.68%) | $5.92 | $5.79 | 180,100 | $238.90 M |
| 02/19/2025 | $5.83 | $5.86 (0.51%) | $5.94 | $5.81 | 144,900 | $240.54 M |
| 02/18/2025 | $6.00 | $5.85 (-2.5%) | $6.10 | $5.79 | 358,329 | $240.13 M |
| 02/14/2025 | $5.92 | $6.02 (1.69%) | $6.16 | $5.91 | 352,900 | $247.11 M |
| 02/13/2025 | $6.02 | $5.93 (-1.5%) | $6.05 | $5.86 | 339,462 | $243.42 M |
| 02/12/2025 | $5.58 | $6.00 (7.53%) | $6.04 | $5.58 | 371,526 | $246.29 M |
| 02/11/2025 | $5.82 | $5.65 (-2.92%) | $5.82 | $5.63 | 185,518 | $231.92 M |
| 02/10/2025 | $5.70 | $5.82 (2.11%) | $5.84 | $5.65 | 156,819 | $238.90 M |
| 02/07/2025 | $5.85 | $5.70 (-2.56%) | $5.93 | $5.67 | 284,500 | $233.97 M |
| 02/06/2025 | $5.95 | $5.88 (-1.18%) | $6.06 | $5.83 | 266,700 | $241.36 M |
| 02/05/2025 | $5.89 | $5.88 (-0.17%) | $6.06 | $5.85 | 238,034 | $241.36 M |
| 02/04/2025 | $5.50 | $5.86 (6.55%) | $5.87 | $5.50 | 352,451 | $240.54 M |
| 02/03/2025 | $5.41 | $5.50 (1.66%) | $5.57 | $5.40 | 217,640 | $225.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
