-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
+4.21% -
3 MONTH PERFORMANCE
+20.04% -
6 MONTH PERFORMANCE
-28.01% -
YEAR-TO-DATE PERFORMANCE
+8.78% -
1 YEAR PERFORMANCE
+43.80%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $5.49 | $5.45 (-0.73%) | $5.61 | $5.43 | 160,353 | $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 |
| 08/12/2024 | $4.50 | $4.95 (10%) | $5.21 | $4.50 | 600,505 | $198.05 M |
| 08/09/2024 | $4.49 | $4.42 (-1.56%) | $4.57 | $4.36 | 427,200 | $176.85 M |
| 08/08/2024 | $4.41 | $4.47 (1.36%) | $4.58 | $4.41 | 204,800 | $178.85 M |
| 08/07/2024 | $4.76 | $4.42 (-7.14%) | $4.82 | $4.41 | 199,548 | $176.85 M |
| 08/06/2024 | $4.51 | $4.68 (3.77%) | $4.78 | $4.50 | 232,901 | $187.25 M |
| 08/05/2024 | $4.40 | $4.60 (4.55%) | $4.70 | $4.30 | 489,648 | $184.05 M |
| 08/02/2024 | $4.70 | $4.70 (0%) | $4.77 | $4.63 | 330,300 | $188.05 M |
| 08/01/2024 | $4.94 | $4.81 (-2.63%) | $4.94 | $4.73 | 284,600 | $192.45 M |
| 07/31/2024 | $4.70 | $4.90 (4.26%) | $5.00 | $4.56 | 355,600 | $196.05 M |
| 07/30/2024 | $4.98 | $4.72 (-5.22%) | $5.01 | $4.71 | 319,340 | $188.85 M |
| 07/29/2024 | $5.08 | $4.98 (-1.97%) | $5.21 | $4.98 | 387,036 | $199.25 M |
| 07/26/2024 | $5.17 | $5.10 (-1.35%) | $5.25 | $5.03 | 241,100 | $204.05 M |
| 07/25/2024 | $5.05 | $5.03 (-0.4%) | $5.26 | $4.99 | 402,100 | $201.25 M |
| 07/24/2024 | $5.09 | $5.05 (-0.79%) | $5.17 | $4.97 | 157,432 | $202.05 M |
| 07/23/2024 | $4.96 | $5.13 (3.43%) | $5.15 | $4.91 | 263,900 | $205.25 M |
| 07/22/2024 | $5.11 | $5.00 (-2.15%) | $5.33 | $4.97 | 170,307 | $200.05 M |
| 07/19/2024 | $5.06 | $5.11 (0.99%) | $5.26 | $5.03 | 249,140 | $204.45 M |
| 07/18/2024 | $5.41 | $5.04 (-6.84%) | $5.54 | $4.81 | 1.10 M | $201.65 M |
| 07/17/2024 | $5.28 | $5.42 (2.65%) | $5.52 | $5.17 | 543,544 | $216.86 M |
| 07/16/2024 | $5.47 | $5.34 (-2.38%) | $5.56 | $5.28 | 495,532 | $213.66 M |
| 07/15/2024 | $5.58 | $5.39 (-3.41%) | $5.70 | $5.30 | 475,248 | $215.66 M |
| 07/12/2024 | $5.20 | $5.51 (5.96%) | $5.60 | $5.20 | 631,060 | $220.46 M |
| 07/11/2024 | $5.13 | $5.19 (1.17%) | $5.31 | $5.06 | 515,646 | $207.65 M |
| 07/10/2024 | $5.01 | $4.99 (-0.4%) | $5.18 | $4.90 | 310,319 | $199.65 M |
| 07/09/2024 | $4.79 | $5.00 (4.38%) | $5.19 | $4.79 | 639,582 | $200.05 M |
| 07/08/2024 | $4.54 | $4.80 (5.73%) | $4.88 | $4.54 | 458,280 | $192.05 M |
| 07/05/2024 | $4.40 | $4.54 (3.18%) | $4.55 | $4.29 | 367,944 | $181.65 M |
| 07/03/2024 | $4.25 | $4.35 (2.35%) | $4.39 | $4.16 | 199,723 | $174.05 M |
| 07/02/2024 | $4.15 | $4.12 (-0.72%) | $4.22 | $4.11 | 160,043 | $164.84 M |
| 07/01/2024 | $4.22 | $4.20 (-0.47%) | $4.33 | $4.18 | 120,193 | $168.04 M |
| 06/28/2024 | $4.17 | $4.24 (1.68%) | $4.24 | $4.07 | 243,888 | $169.64 M |
| 06/27/2024 | $4.06 | $4.19 (3.2%) | $4.26 | $4.04 | 177,635 | $167.64 M |
| 06/26/2024 | $4.20 | $4.09 (-2.62%) | $4.20 | $4.06 | 221,280 | $163.64 M |
| 06/25/2024 | $4.30 | $4.22 (-1.86%) | $4.31 | $4.10 | 382,695 | $168.84 M |
| 06/24/2024 | $4.59 | $4.35 (-5.23%) | $4.63 | $4.30 | 270,954 | $174.05 M |
| 06/21/2024 | $4.51 | $4.58 (1.55%) | $4.63 | $4.46 | 1.65 M | $183.25 M |
| 06/20/2024 | $4.56 | $4.52 (-0.88%) | $4.71 | $4.49 | 213,565 | $180.85 M |