ABEO - ABEONA THERAPEUTICS INC.
5.01
-0.130 -2.595%
Share volume: 1,526,156
Last Updated: 03-11-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$5.14
-0.13
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $5.11 | $5.11 | $5.11 | $5.11 | $4.94 | $4.94 | $5.01 | $5.01 | 1,526,156 | $1,526,156.00 |
| 03-10-2026 | $5.24 | $5.24 | $5.32 | $5.32 | $5.11 | $5.11 | $5.14 | $5.14 | 2,087,145 | $2,087,145.00 |
| 03-09-2026 | $4.75 | $4.75 | $5.27 | $5.27 | $4.75 | $4.75 | $5.16 | $5.16 | 1,940,286 | $1,940,286.00 |
| 03-06-2026 | $4.77 | $4.77 | $4.94 | $4.94 | $4.73 | $4.73 | $4.85 | $4.85 | 1,147,500 | $1,147,500.00 |
| 03-05-2026 | $4.95 | $4.95 | $4.99 | $4.99 | $4.77 | $4.77 | $4.87 | $4.87 | 1,797,819 | $1,797,819.00 |
| 03-04-2026 | $5.00 | $5.00 | $5.05 | $5.05 | $4.92 | $4.92 | $4.97 | $4.97 | 970,647 | $970,647.00 |
| 03-03-2026 | $4.97 | $4.97 | $5.01 | $5.01 | $4.90 | $4.90 | $4.94 | $4.94 | 821,389 | $821,389.00 |
| 03-02-2026 | $5.02 | $5.02 | $5.11 | $5.11 | $4.98 | $4.98 | $5.06 | $5.06 | 497,154 | $497,154.00 |
| 02-27-2026 | $5.12 | $5.12 | $5.18 | $5.18 | $5.07 | $5.07 | $5.12 | $5.12 | 591,098 | $591,098.00 |
| 02-26-2026 | $5.30 | $5.30 | $5.31 | $5.31 | $5.04 | $5.04 | $5.20 | $5.20 | 907,027 | $907,027.00 |