Abeona Therapeutics Inc. - Common Stock (ABEO)
5.5400
+0.0700 (1.28%)
Abeona Therapeutics is a biotechnology company focused on developing innovative gene and cell therapies for the treatment of rare diseases and genetic disorders
The company is dedicated to advancing its proprietary platform technologies to create targeted therapies that can address the underlying causes of these conditions. Through its research and development efforts, Abeona aims to bring transformative treatments to patients, leveraging its expertise in gene delivery and cell-based therapies to provide hope for those suffering from debilitating illnesses.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.50 | 5.64 | 5.44 | 5.47 | 205,129 | 5.47 |
| 1/29/2025 | 5.41 | 5.48 | 5.35 | 5.45 | 178,742 | 5.45 |
| 1/28/2025 | 5.31 | 5.51 | 5.22 | 5.41 | 316,583 | 5.41 |
| 1/27/2025 | 5.24 | 5.70 | 5.24 | 5.30 | 477,608 | 5.30 |
| 1/24/2025 | 5.24 | 5.35 | 5.17 | 5.26 | 405,552 | 5.26 |
| 1/23/2025 | 5.10 | 5.28 | 5.10 | 5.25 | 277,989 | 5.25 |
| 1/22/2025 | 5.18 | 5.18 | 5.05 | 5.14 | 185,524 | 5.14 |
| 1/21/2025 | 5.22 | 5.27 | 5.05 | 5.19 | 406,369 | 5.19 |
| 1/17/2025 | 5.27 | 5.32 | 5.21 | 5.22 | 170,213 | 5.22 |
| 1/16/2025 | 5.30 | 5.32 | 5.17 | 5.24 | 183,801 | 5.24 |
| 1/15/2025 | 5.27 | 5.42 | 5.10 | 5.30 | 375,881 | 5.30 |
| 1/14/2025 | 5.66 | 5.66 | 5.05 | 5.09 | 676,388 | 5.09 |
| 1/13/2025 | 5.48 | 5.64 | 5.31 | 5.61 | 267,133 | 5.61 |
| 1/10/2025 | 5.88 | 5.96 | 5.48 | 5.55 | 361,769 | 5.55 |
| 1/08/2025 | 6.02 | 6.02 | 5.79 | 5.96 | 176,742 | 5.96 |
| 1/07/2025 | 6.00 | 6.11 | 5.93 | 6.00 | 155,303 | 6.00 |
| 1/06/2025 | 6.02 | 6.06 | 5.91 | 6.00 | 312,239 | 6.00 |
| 1/03/2025 | 5.91 | 6.07 | 5.86 | 6.02 | 292,903 | 6.02 |
| 1/02/2025 | 5.61 | 6.00 | 5.60 | 5.91 | 392,946 | 5.91 |
| 12/31/2024 | 5.61 | 0.00 | 5.61 | 5.57 | 0 | 5.57 |
| 12/30/2024 | 5.56 | 5.67 | 5.49 | 5.61 | 216,358 | 5.61 |
| 12/27/2024 | 5.68 | 5.72 | 5.57 | 5.63 | 121,971 | 5.63 |
| 12/26/2024 | 5.63 | 5.73 | 5.58 | 5.72 | 128,864 | 5.72 |
| 12/24/2024 | 5.70 | 5.71 | 5.62 | 5.68 | 70,352 | 5.68 |
| 12/23/2024 | 5.68 | 5.72 | 5.57 | 5.69 | 163,104 | 5.69 |
| 12/20/2024 | 5.64 | 5.79 | 5.56 | 5.70 | 210,374 | 5.70 |
| 12/19/2024 | 5.67 | 5.72 | 5.45 | 5.65 | 200,031 | 5.65 |
| 12/18/2024 | 5.90 | 5.91 | 5.56 | 5.63 | 337,342 | 5.63 |
| 12/17/2024 | 5.86 | 6.00 | 5.81 | 5.88 | 154,147 | 5.88 |
| 12/16/2024 | 5.86 | 6.00 | 5.84 | 5.89 | 218,509 | 5.89 |
| 12/13/2024 | 5.90 | 5.99 | 5.80 | 5.89 | 131,495 | 5.89 |
| 12/12/2024 | 6.00 | 6.04 | 5.83 | 5.91 | 158,374 | 5.91 |
| 12/11/2024 | 5.98 | 6.03 | 5.87 | 6.01 | 187,943 | 6.01 |
| 12/10/2024 | 5.93 | 6.04 | 5.85 | 5.98 | 154,056 | 5.98 |
| 12/09/2024 | 6.05 | 6.05 | 5.86 | 5.92 | 163,247 | 5.92 |
| 12/06/2024 | 6.05 | 6.05 | 5.97 | 6.03 | 150,691 | 6.03 |
| 12/05/2024 | 6.00 | 6.06 | 5.93 | 6.01 | 212,402 | 6.01 |
| 12/04/2024 | 6.08 | 6.11 | 5.94 | 6.01 | 189,543 | 6.01 |
| 12/03/2024 | 6.33 | 6.40 | 6.07 | 6.11 | 229,503 | 6.11 |
| 12/02/2024 | 6.39 | 6.44 | 6.26 | 6.34 | 187,400 | 6.34 |
| 11/29/2024 | 6.46 | 6.46 | 6.16 | 6.39 | 165,077 | 6.39 |
| 11/27/2024 | 6.09 | 6.54 | 6.01 | 6.41 | 720,326 | 6.41 |
| 11/26/2024 | 5.97 | 6.07 | 5.93 | 6.03 | 212,731 | 6.03 |
| 11/25/2024 | 6.06 | 6.19 | 5.94 | 5.94 | 192,444 | 5.94 |
| 11/22/2024 | 5.80 | 6.17 | 5.76 | 5.98 | 387,598 | 5.98 |
| 11/21/2024 | 5.79 | 5.99 | 5.62 | 5.79 | 306,554 | 5.79 |
| 11/20/2024 | 5.90 | 6.01 | 5.64 | 5.75 | 215,836 | 5.75 |
| 11/19/2024 | 5.83 | 5.93 | 5.77 | 5.89 | 251,941 | 5.89 |
| 11/18/2024 | 5.82 | 5.91 | 5.63 | 5.86 | 737,077 | 5.86 |
| 11/15/2024 | 5.95 | 5.98 | 5.79 | 5.86 | 384,585 | 5.86 |
| 11/14/2024 | 6.30 | 6.30 | 5.92 | 5.95 | 411,834 | 5.95 |
| 11/13/2024 | 6.05 | 6.34 | 6.03 | 6.10 | 289,140 | 6.10 |
| 11/12/2024 | 6.78 | 6.78 | 6.07 | 6.11 | 924,647 | 6.11 |
| 11/11/2024 | 6.49 | 6.52 | 6.31 | 6.43 | 451,495 | 6.43 |
| 11/08/2024 | 6.43 | 6.45 | 6.25 | 6.40 | 195,082 | 6.40 |
| 11/07/2024 | 6.30 | 6.48 | 6.25 | 6.38 | 171,258 | 6.38 |
| 11/06/2024 | 6.25 | 6.38 | 6.13 | 6.28 | 183,774 | 6.28 |
| 11/05/2024 | 6.04 | 6.25 | 5.97 | 6.21 | 193,093 | 6.21 |
| 11/04/2024 | 6.29 | 6.29 | 5.95 | 6.04 | 433,523 | 6.04 |
| 11/01/2024 | 6.47 | 6.47 | 6.22 | 6.25 | 219,108 | 6.25 |
| 10/31/2024 | 6.32 | 6.42 | 6.04 | 6.41 | 253,506 | 6.41 |