Abeona Therapeutics(GB:0H7R)
$2.29-0.08 (-3.42%)
GB:0H7R
Abeona Therapeutics historical prices
$2.29
At close:-0.08 (-3.42%)
Abeona Therapeutics (0H7R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.28 | 2.38 | 2.23 | 2.29 | 2.29 | -3.42% | 17,090 | 2.25 |
| Nov 11, 2026 | 2.45 | 2.50 | 2.31 | 2.37 | 2.37 | -3.27% | 71,298 | 10.60 |
| Nov 10, 2026 | 2.63 | 2.66 | 2.40 | 2.45 | 2.45 | -42.22% | 26,542 | 3.95 |
| Nov 09, 2026 | 3.99 | 3.99 | 2.31 | 2.75 | 2.75 | -35.14% | 144,647 | 32.53 |
| Nov 06, 2026 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | +7.34% | 2,647 | 0.59 |
| Nov 05, 2026 | 4.19 | 4.19 | 3.93 | 3.95 | 3.95 | -6.40% | 9,035 | 1.98 |
| Nov 04, 2026 | 4.32 | 4.45 | 4.22 | 4.22 | 4.22 | -2.88% | 32 | 0.01 |
| Nov 03, 2026 | 4.20 | 4.38 | 4.20 | 4.35 | 4.35 | +3.70% | 781 | 0.17 |
| Nov 02, 2026 | 4.52 | 4.52 | 4.19 | 4.19 | 4.19 | -3.90% | 5,065 | 1.10 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -4.18% | 113 | 0.02 |
| Oct 29, 2026 | 4.54 | 4.71 | 4.54 | 4.55 | 4.55 | 0.00% | 2,122 | 0.46 |
| Oct 28, 2026 | 4.46 | 4.56 | 4.46 | 4.55 | 4.55 | +1.79% | 6,298 | 1.39 |
| Oct 27, 2026 | 4.33 | 4.47 | 4.32 | 4.47 | 4.47 | +3.47% | 503 | 0.11 |
| Oct 26, 2026 | 4.39 | 4.59 | 4.32 | 4.32 | 4.32 | -0.41% | 1,223 | 0.27 |
| Oct 23, 2026 | 4.54 | 4.54 | 4.29 | 4.34 | 4.34 | -2.74% | 329 | 0.07 |
| Oct 22, 2026 | 4.46 | 4.62 | 4.46 | 4.46 | 4.46 | -1.76% | 6,417 | 1.42 |
| Oct 21, 2026 | 4.71 | 4.71 | 4.54 | 4.54 | 4.54 | -0.87% | 868 | 0.19 |
| Oct 20, 2026 | 4.47 | 4.60 | 4.47 | 4.58 | 4.58 | +3.60% | 42,658 | 10.82 |
| Oct 19, 2026 | 4.47 | 4.51 | 4.35 | 4.42 | 4.42 | +0.48% | 796 | 0.19 |
| Oct 16, 2026 | 4.66 | 4.76 | 4.40 | 4.40 | 4.40 | -6.14% | 2,174 | 0.52 |
| Oct 15, 2026 | 4.45 | 4.73 | 4.35 | 4.69 | 4.69 | +7.89% | 5,820 | 1.38 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.28 | 4.35 | 4.35 | -5.13% | 22,333 | 5.65 |
| Oct 13, 2026 | 4.95 | 4.98 | 4.56 | 4.58 | 4.58 | -6.91% | 8,839 | 2.21 |
| Oct 12, 2026 | 4.85 | 4.93 | 4.85 | 4.92 | 4.92 | -0.20% | 473 | 0.11 |
| Oct 09, 2026 | 5.01 | 5.04 | 4.93 | 4.93 | 4.93 | -1.36% | 4,578 | 1.08 |
| Oct 08, 2026 | 5.04 | 5.12 | 4.96 | 5.00 | 5.00 | -1.42% | 2,857 | 0.63 |
| Oct 07, 2026 | 4.95 | 5.08 | 4.85 | 5.07 | 5.07 | +1.20% | 452 | 0.09 |
| Oct 06, 2026 | 5.08 | 5.16 | 4.98 | 5.01 | 5.01 | -2.15% | 251 | 0.05 |
| Oct 05, 2026 | 4.95 | 5.12 | 4.95 | 5.12 | 5.12 | +1.79% | 872 | 0.17 |
| Oct 02, 2026 | 5.09 | 5.22 | 5.03 | 5.03 | 5.03 | -1.33% | 2,195 | 0.42 |
| Oct 01, 2026 | 5.29 | 5.29 | 5.10 | 5.10 | 5.10 | -2.36% | 2,206 | 0.41 |
| Sep 30, 2026 | 5.16 | 5.30 | 5.11 | 5.22 | 5.22 | +1.81% | 990 | 0.19 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -1.57% | 999 | 0.18 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.21 | 5.21 | 5.21 | -3.52% | 7,541 | 1.40 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -1.10% | 1,650 | 0.30 |
| Sep 24, 2026 | 5.38 | 5.50 | 5.38 | 5.46 | 5.46 | -2.50% | 7,271 | 1.34 |
| Sep 23, 2026 | 5.82 | 5.87 | 5.60 | 5.60 | 5.60 | -3.95% | 2,369 | 0.44 |
| Sep 22, 2026 | 5.73 | 5.83 | 5.72 | 5.83 | 5.83 | +3.77% | 2,983 | 0.55 |
| Sep 21, 2026 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | +0.54% | 886 | 0.16 |
| Sep 18, 2026 | 5.79 | 5.86 | 5.55 | 5.59 | 5.59 | +3.10% | 4,955 | 0.90 |
| Sep 17, 2026 | 5.41 | 5.73 | 5.37 | 5.42 | 5.42 | +1.31% | 3,006 | 0.53 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.35 | 5.35 | 5.35 | -0.56% | 2,230 | 0.40 |
| Sep 15, 2026 | 5.43 | 5.43 | 5.34 | 5.38 | 5.38 | -0.37% | 689 | 0.12 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 5,435 | 0.93 |
| Sep 11, 2026 | 5.66 | 5.66 | 5.43 | 5.45 | 5.45 | 0.00% | 289 | 0.05 |
| Sep 10, 2026 | 5.70 | 5.75 | 5.32 | 5.45 | 5.45 | -6.20% | 4,127 | 0.69 |
| Sep 09, 2026 | 5.99 | 5.99 | 5.70 | 5.81 | 5.81 | -2.52% | 1,094 | 0.18 |
| Sep 08, 2026 | 5.96 | 5.98 | 5.86 | 5.96 | 5.96 | +0.34% | 1,675 | 0.27 |
| Sep 07, 2026 | 5.94 | 6.00 | 5.87 | 5.94 | 5.94 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.97 | 6.00 | 5.87 | 5.94 | 5.94 | -0.17% | 3,144 | 0.51 |
