5 DAY PERFORMANCE
+16.28%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
+7.72%
1 YEAR PERFORMANCE
-27.10%
Abeona Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.57 | $5.28 (-5.21%) | $5.59 | $5.26 | 276,042 | $255.55 M |
| 03/12/2025 | $5.52 | $5.59 (1.27%) | $5.60 | $5.40 | 313,021 | $268.78 M |
| 03/11/2025 | $5.04 | $5.46 (8.33%) | $5.49 | $5.03 | 484,600 | $262.53 M |
| 03/10/2025 | $5.11 | $5.04 (-1.37%) | $5.17 | $4.92 | 406,800 | $242.33 M |
| 03/07/2025 | $5.32 | $5.16 (-3.01%) | $5.45 | $5.08 | 560,707 | $248.10 M |
| 03/06/2025 | $5.19 | $5.30 (2.12%) | $5.40 | $5.02 | 454,934 | $254.83 M |
| 03/05/2025 | $5.33 | $5.26 (-1.31%) | $5.58 | $5.15 | 625,448 | $252.91 M |
| 03/04/2025 | $5.07 | $5.07 (0%) | $5.20 | $4.91 | 387,439 | $243.77 M |
| 03/03/2025 | $5.26 | $5.09 (-3.23%) | $5.35 | $5.09 | 218,148 | $244.74 M |
| 02/28/2025 | $5.11 | $5.24 (2.54%) | $5.26 | $5.06 | 181,600 | $251.95 M |
| 02/27/2025 | $5.25 | $5.14 (-2.1%) | $5.43 | $5.13 | 209,137 | $247.14 M |
| 02/26/2025 | $5.32 | $5.26 (-1.13%) | $5.38 | $5.19 | 279,300 | $252.91 M |
| 02/25/2025 | $5.50 | $5.33 (-3.09%) | $5.68 | $5.20 | 428,100 | $256.28 M |
| 02/24/2025 | $5.78 | $5.50 (-4.84%) | $5.82 | $5.49 | 323,530 | $264.45 M |
| 02/21/2025 | $5.86 | $5.78 (-1.37%) | $5.91 | $5.76 | 168,600 | $277.91 M |
| 02/20/2025 | $5.86 | $5.82 (-0.68%) | $5.92 | $5.79 | 180,100 | $279.84 M |
| 02/19/2025 | $5.83 | $5.86 (0.51%) | $5.94 | $5.81 | 144,900 | $281.76 M |
| 02/18/2025 | $6.00 | $5.85 (-2.5%) | $6.10 | $5.79 | 358,329 | $281.28 M |
| 02/14/2025 | $5.92 | $6.02 (1.69%) | $6.16 | $5.91 | 352,900 | $289.45 M |
| 02/13/2025 | $6.02 | $5.93 (-1.5%) | $6.05 | $5.86 | 339,462 | $285.12 M |
| 02/12/2025 | $5.58 | $6.00 (7.53%) | $6.04 | $5.58 | 371,526 | $288.49 M |
| 02/11/2025 | $5.82 | $5.65 (-2.92%) | $5.82 | $5.63 | 185,518 | $271.66 M |
| 02/10/2025 | $5.70 | $5.82 (2.11%) | $5.84 | $5.65 | 156,819 | $279.84 M |
| 02/07/2025 | $5.85 | $5.70 (-2.56%) | $5.93 | $5.67 | 284,500 | $274.07 M |
| 02/06/2025 | $5.95 | $5.88 (-1.18%) | $6.06 | $5.83 | 266,700 | $282.72 M |
| 02/05/2025 | $5.89 | $5.88 (-0.17%) | $6.06 | $5.85 | 238,034 | $282.72 M |
| 02/04/2025 | $5.50 | $5.86 (6.55%) | $5.87 | $5.50 | 352,451 | $281.76 M |
| 02/03/2025 | $5.41 | $5.50 (1.66%) | $5.57 | $5.40 | 217,640 | $264.45 M |
| 01/31/2025 | $5.47 | $5.54 (1.28%) | $5.68 | $5.47 | 237,500 | $266.37 M |
| 01/30/2025 | $5.50 | $5.47 (-0.55%) | $5.64 | $5.44 | 205,229 | $263.01 M |
| 01/29/2025 | $5.41 | $5.45 (0.74%) | $5.48 | $5.35 | 178,742 | $262.05 M |
| 01/28/2025 | $5.31 | $5.41 (1.88%) | $5.51 | $5.22 | 316,600 | $260.12 M |
| 01/27/2025 | $5.24 | $5.30 (1.15%) | $5.70 | $5.24 | 477,608 | $254.83 M |
| 01/24/2025 | $5.24 | $5.26 (0.38%) | $5.35 | $5.17 | 405,600 | $252.91 M |
| 01/23/2025 | $5.10 | $5.25 (2.94%) | $5.28 | $5.10 | 278,069 | $252.43 M |
| 01/22/2025 | $5.18 | $5.14 (-0.77%) | $5.18 | $5.06 | 185,524 | $247.14 M |
| 01/21/2025 | $5.22 | $5.19 (-0.57%) | $5.27 | $5.05 | 406,442 | $249.54 M |
| 01/17/2025 | $5.27 | $5.22 (-0.95%) | $5.32 | $5.21 | 170,213 | $250.99 M |
| 01/16/2025 | $5.30 | $5.24 (-1.13%) | $5.32 | $5.17 | 183,826 | $251.95 M |
| 01/15/2025 | $5.27 | $5.30 (0.57%) | $5.43 | $5.10 | 375,900 | $254.83 M |
| 01/14/2025 | $5.66 | $5.09 (-10.07%) | $5.66 | $5.05 | 676,400 | $244.74 M |
| 01/13/2025 | $5.48 | $5.61 (2.37%) | $5.64 | $5.31 | 267,133 | $269.74 M |
| 01/10/2025 | $5.88 | $5.55 (-5.61%) | $5.96 | $5.48 | 361,800 | $266.85 M |
| 01/08/2025 | $6.02 | $5.96 (-1%) | $6.02 | $5.79 | 176,742 | $286.57 M |
| 01/07/2025 | $6.00 | $6.00 (0%) | $6.11 | $5.93 | 155,303 | $288.49 M |
| 01/06/2025 | $6.02 | $6.00 (-0.33%) | $6.06 | $5.91 | 312,428 | $288.49 M |
| 01/03/2025 | $5.91 | $6.02 (1.86%) | $6.07 | $5.86 | 292,903 | $289.45 M |
| 01/02/2025 | $5.61 | $5.91 (5.35%) | $6.00 | $5.60 | 392,956 | $284.16 M |
| 12/31/2024 | $5.64 | $5.57 (-1.24%) | $5.67 | $5.51 | 203,401 | $267.82 M |
| 12/30/2024 | $5.56 | $5.61 (0.9%) | $5.67 | $5.49 | 217,624 | $269.74 M |
| 12/27/2024 | $5.68 | $5.63 (-0.88%) | $5.73 | $5.57 | 121,971 | $270.70 M |
| 12/26/2024 | $5.63 | $5.72 (1.6%) | $5.73 | $5.59 | 128,900 | $275.03 M |
| 12/24/2024 | $5.70 | $5.68 (-0.35%) | $5.71 | $5.62 | 70,400 | $273.10 M |
| 12/23/2024 | $5.68 | $5.69 (0.18%) | $5.72 | $5.57 | 163,104 | $273.59 M |
| 12/20/2024 | $5.64 | $5.70 (1.06%) | $5.79 | $5.56 | 210,400 | $274.07 M |
| 12/19/2024 | $5.67 | $5.63 (-0.71%) | $5.73 | $5.45 | 219,207 | $270.70 M |
| 12/18/2024 | $5.90 | $5.63 (-4.58%) | $5.91 | $5.56 | 337,542 | $270.70 M |
| 12/17/2024 | $5.86 | $5.88 (0.34%) | $6.00 | $5.81 | 154,162 | $282.72 M |
| 12/16/2024 | $5.86 | $5.89 (0.51%) | $6.00 | $5.84 | 218,509 | $283.20 M |
| 12/13/2024 | $5.90 | $5.89 (-0.17%) | $5.99 | $5.80 | 131,500 | $283.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
