ABEO - Abeona Therapeutics Inc
5.34
-0.050 -0.936%
Share volume: 597,632
Last Updated: 04-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$5.39
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $5.38 | $5.38 | $5.48 | $5.48 | $5.30 | $5.30 | $5.34 | $5.34 | 597,632 | $597,632.00 |
| 04-24-2026 | $5.52 | $5.52 | $5.55 | $5.55 | $5.28 | $5.28 | $5.39 | $5.39 | 928,599 | $928,599.00 |
| 04-23-2026 | $5.66 | $5.66 | $5.74 | $5.74 | $5.43 | $5.43 | $5.52 | $5.52 | 678,852 | $678,852.00 |
| 04-22-2026 | $5.42 | $5.42 | $5.67 | $5.67 | $5.40 | $5.40 | $5.63 | $5.63 | 1,047,019 | $1,047,019.00 |
| 04-21-2026 | $5.50 | $5.50 | $5.60 | $5.60 | $5.37 | $5.37 | $5.38 | $5.38 | 727,112 | $727,112.00 |
| 04-20-2026 | $5.48 | $5.48 | $5.55 | $5.55 | $5.39 | $5.39 | $5.48 | $5.48 | 703,922 | $703,922.00 |
| 04-17-2026 | $5.50 | $5.50 | $5.55 | $5.55 | $5.45 | $5.45 | $5.50 | $5.50 | 920,871 | $920,871.00 |
| 04-16-2026 | $5.40 | $5.40 | $5.43 | $5.43 | $5.29 | $5.29 | $5.38 | $5.38 | 459,997 | $459,997.00 |
| 04-15-2026 | $5.21 | $5.21 | $5.45 | $5.45 | $5.15 | $5.15 | $5.40 | $5.40 | 907,191 | $907,191.00 |
| 04-14-2026 | $5.07 | $5.07 | $5.21 | $5.21 | $5.04 | $5.04 | $5.19 | $5.19 | 1,146,653 | $1,146,653.00 |