-
5 DAY PERFORMANCE
-4.69% -
1 MONTH PERFORMANCE
-4.84% -
3 MONTH PERFORMANCE
+22.49% -
6 MONTH PERFORMANCE
+41.86% -
YEAR-TO-DATE PERFORMANCE
+21.76% -
1 YEAR PERFORMANCE
+35.56%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $6.05 | $6.10 (0.83%) | $6.35 | $6.03 | 289,140 | $243.66 M |
| 11/12/2024 | $6.78 | $6.11 (-9.88%) | $6.78 | $6.07 | 925,400 | $244.46 M |
| 11/11/2024 | $6.49 | $6.43 (-0.92%) | $6.52 | $6.31 | 451,515 | $257.27 M |
| 11/08/2024 | $6.43 | $6.40 (-0.47%) | $6.45 | $6.25 | 195,082 | $256.07 M |
| 11/07/2024 | $6.30 | $6.38 (1.27%) | $6.48 | $6.25 | 171,300 | $255.27 M |
| 11/06/2024 | $6.25 | $6.28 (0.48%) | $6.38 | $6.13 | 183,800 | $251.27 M |
| 11/05/2024 | $6.04 | $6.21 (2.81%) | $6.26 | $5.97 | 193,105 | $248.47 M |
| 11/04/2024 | $6.29 | $6.04 (-3.97%) | $6.29 | $5.95 | 433,523 | $241.66 M |
| 11/01/2024 | $6.47 | $6.25 (-3.4%) | $6.47 | $6.22 | 219,108 | $250.07 M |
| 10/31/2024 | $6.32 | $6.41 (1.42%) | $6.43 | $6.04 | 253,506 | $256.47 M |
| 10/30/2024 | $6.49 | $6.36 (-2%) | $6.64 | $6.29 | 243,311 | $254.47 M |
| 10/29/2024 | $6.78 | $6.57 (-3.1%) | $6.78 | $6.35 | 500,634 | $262.87 M |
| 10/28/2024 | $6.52 | $6.39 (-1.99%) | $6.68 | $6.34 | 224,500 | $255.67 M |
| 10/25/2024 | $6.36 | $6.50 (2.2%) | $6.64 | $6.30 | 163,100 | $260.07 M |
| 10/24/2024 | $6.22 | $6.34 (1.93%) | $6.47 | $6.12 | 208,800 | $253.67 M |
| 10/23/2024 | $6.56 | $6.25 (-4.73%) | $6.58 | $6.22 | 205,225 | $250.07 M |
| 10/22/2024 | $6.52 | $6.57 (0.77%) | $6.62 | $6.47 | 107,133 | $262.87 M |
| 10/21/2024 | $6.67 | $6.55 (-1.8%) | $6.74 | $6.54 | 81,300 | $262.07 M |
| 10/18/2024 | $6.70 | $6.67 (-0.45%) | $6.73 | $6.63 | 82,011 | $266.87 M |
| 10/17/2024 | $6.54 | $6.74 (3.06%) | $6.78 | $6.40 | 197,700 | $269.67 M |
| 10/16/2024 | $6.54 | $6.52 (-0.31%) | $6.68 | $6.29 | 237,859 | $260.87 M |
| 10/15/2024 | $6.28 | $6.54 (4.14%) | $6.55 | $6.15 | 143,008 | $261.67 M |
| 10/14/2024 | $6.35 | $6.27 (-1.26%) | $6.48 | $6.25 | 215,813 | $250.87 M |
| 10/11/2024 | $6.52 | $6.41 (-1.69%) | $6.59 | $6.40 | 207,300 | $256.47 M |
| 10/10/2024 | $6.62 | $6.58 (-0.6%) | $6.66 | $6.41 | 375,544 | $263.27 M |
| 10/09/2024 | $6.52 | $6.64 (1.84%) | $6.67 | $6.39 | 224,024 | $265.67 M |
| 10/08/2024 | $6.56 | $6.53 (-0.46%) | $6.74 | $6.50 | 178,600 | $261.27 M |
| 10/07/2024 | $6.51 | $6.54 (0.46%) | $6.73 | $6.39 | 428,715 | $261.67 M |
| 10/04/2024 | $6.42 | $6.46 (0.62%) | $6.60 | $6.42 | 184,600 | $258.47 M |
| 10/03/2024 | $6.17 | $6.38 (3.4%) | $6.42 | $6.17 | 204,400 | $255.27 M |
| 10/02/2024 | $6.45 | $6.23 (-3.41%) | $6.45 | $6.06 | 302,300 | $249.27 M |
| 10/01/2024 | $6.39 | $6.46 (1.1%) | $6.48 | $6.08 | 499,139 | $258.47 M |
| 09/30/2024 | $5.89 | $6.32 (7.3%) | $6.47 | $5.89 | 402,693 | $252.87 M |
| 09/27/2024 | $5.94 | $5.89 (-0.84%) | $6.22 | $5.85 | 330,800 | $235.66 M |
| 09/26/2024 | $5.97 | $5.93 (-0.67%) | $6.04 | $5.76 | 203,047 | $237.26 M |
| 09/25/2024 | $5.76 | $5.93 (2.95%) | $6.05 | $5.76 | 306,400 | $237.26 M |
| 09/24/2024 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.69 | 180,910 | $230.46 M |
| 09/23/2024 | $6.03 | $5.86 (-2.82%) | $6.18 | $5.80 | 309,800 | $234.46 M |
| 09/20/2024 | $5.81 | $6.02 (3.61%) | $6.02 | $5.72 | 439,419 | $240.86 M |
| 09/19/2024 | $5.59 | $5.80 (3.76%) | $5.97 | $5.57 | 516,828 | $232.06 M |
| 09/18/2024 | $5.49 | $5.45 (-0.73%) | $5.61 | $5.43 | 160,408 | $218.06 M |
| 09/17/2024 | $5.33 | $5.46 (2.44%) | $5.67 | $5.33 | 181,100 | $218.46 M |
| 09/16/2024 | $5.59 | $5.33 (-4.65%) | $5.69 | $5.32 | 167,332 | $213.26 M |
| 09/13/2024 | $5.63 | $5.58 (-0.89%) | $5.75 | $5.53 | 151,024 | $223.26 M |
| 09/12/2024 | $5.60 | $5.58 (-0.36%) | $5.68 | $5.54 | 105,517 | $223.26 M |
| 09/11/2024 | $5.55 | $5.59 (0.72%) | $5.62 | $5.45 | 86,112 | $223.66 M |
| 09/10/2024 | $5.64 | $5.56 (-1.42%) | $5.64 | $5.52 | 81,800 | $222.46 M |
| 09/09/2024 | $5.57 | $5.62 (0.9%) | $5.77 | $5.57 | 156,602 | $224.86 M |
| 09/06/2024 | $5.64 | $5.55 (-1.6%) | $5.75 | $5.34 | 193,200 | $222.06 M |
| 09/05/2024 | $5.60 | $5.63 (0.54%) | $5.68 | $5.46 | 201,532 | $225.26 M |
| 09/04/2024 | $5.36 | $5.57 (3.92%) | $5.61 | $5.33 | 147,900 | $222.86 M |
| 09/03/2024 | $5.69 | $5.46 (-4.04%) | $5.84 | $5.38 | 231,000 | $218.46 M |
| 08/30/2024 | $5.57 | $5.70 (2.33%) | $5.75 | $5.50 | 180,068 | $228.06 M |
| 08/29/2024 | $5.60 | $5.56 (-0.71%) | $5.84 | $5.54 | 239,600 | $222.46 M |
| 08/28/2024 | $5.57 | $5.54 (-0.54%) | $5.66 | $5.37 | 203,800 | $221.66 M |
| 08/27/2024 | $5.73 | $5.60 (-2.27%) | $5.73 | $5.45 | 189,700 | $224.06 M |
| 08/26/2024 | $5.60 | $5.74 (2.5%) | $5.76 | $5.49 | 342,103 | $229.66 M |
| 08/23/2024 | $5.13 | $5.52 (7.6%) | $5.55 | $5.13 | 399,200 | $220.86 M |
| 08/22/2024 | $5.26 | $5.12 (-2.66%) | $5.26 | $5.08 | 175,648 | $204.85 M |
| 08/21/2024 | $5.17 | $5.24 (1.35%) | $5.27 | $5.07 | 198,023 | $209.65 M |
| 08/20/2024 | $5.20 | $5.13 (-1.35%) | $5.34 | $5.05 | 307,313 | $205.25 M |
| 08/19/2024 | $5.00 | $5.23 (4.6%) | $5.25 | $4.91 | 286,400 | $209.25 M |
| 08/16/2024 | $5.00 | $5.00 (0%) | $5.06 | $4.88 | 161,200 | $200.05 M |
| 08/15/2024 | $4.95 | $5.00 (1.01%) | $5.31 | $4.94 | 345,200 | $200.05 M |
| 08/14/2024 | $5.05 | $4.95 (-1.98%) | $5.30 | $4.84 | 412,800 | $198.05 M |
| 08/13/2024 | $4.99 | $4.98 (-0.2%) | $5.08 | $4.81 | 208,300 | $199.25 M |