ABEO - ABEONA THERAPEUTICS INC.
5.27
-0.220 -4.175%
Share volume: 1,140,163
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.49
-0.22
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.49 | $5.49 | $5.57 | $5.57 | $5.25 | $5.25 | $5.27 | $5.27 | 1,140,163 | $1,140,163.00 |
| 05-08-2025 | $5.25 | $5.25 | $5.52 | $5.52 | $5.12 | $5.12 | $5.49 | $5.49 | 1,408,212 | $1,408,212.00 |
| 05-07-2025 | $5.85 | $5.85 | $5.86 | $5.86 | $5.26 | $5.26 | $5.27 | $5.27 | 1,691,639 | $1,691,639.00 |
| 05-06-2025 | $6.25 | $6.25 | $6.25 | $6.25 | $5.75 | $5.75 | $5.76 | $5.76 | 2,312,292 | $2,312,292.00 |
| 05-05-2025 | $6.52 | $6.52 | $6.69 | $6.69 | $6.28 | $6.28 | $6.40 | $6.40 | 2,171,042 | $2,171,042.00 |
| 05-02-2025 | $6.96 | $6.96 | $7.08 | $7.08 | $6.55 | $6.55 | $6.56 | $6.56 | 1,795,626 | $1,795,626.00 |
| 05-01-2025 | $6.56 | $6.56 | $7.05 | $7.05 | $6.37 | $6.37 | $6.87 | $6.87 | 3,448,060 | $3,448,060.00 |
| 04-30-2025 | $5.39 | $5.39 | $7.32 | $7.32 | $5.34 | $5.34 | $6.56 | $6.56 | 18,507,617 | $18,507,617.00 |
| 04-29-2025 | $5.32 | $5.32 | $5.55 | $5.55 | $4.87 | $4.87 | $5.30 | $5.30 | 14,907,321 | $14,907,321.00 |
| 04-28-2025 | $5.47 | $5.47 | $5.51 | $5.51 | $5.07 | $5.07 | $5.35 | $5.35 | 2,163,400 | $2,163,400.00 |
