2m 2m 2m 2m 2m 2m 2m
ABEONA THERAP (ABEO)
NASDAQ
$6.49+$0.07 (+1.09%)
Price as of Aug 03, 2026 6:35 PM EDT- $365.9MMarket Cap
- -1.08%1-Year Change
- BiotechnologyIndustry
ABEONA THERAP (ABEO)
$6.49+$0.07 (+1.09%)
- 1 Month+3.88%Low Price$6.02High Price$7.29
- 3 Months+17.58%Low Price$5.12High Price$7.29
- 1 Year-1.08%Low Price$4.17High Price$7.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 6.51 | 6.58 | 6.23 | 6.42 | -0.77% | 662,352 |
07/30/2026 | 6.26 | 6.50 | 6.26 | 6.47 | +3.85% | 689,784 |
07/29/2026 | 6.07 | 6.29 | 5.95 | 6.23 | +3.49% | 1,708,561 |
07/28/2026 | 6.13 | 6.13 | 5.83 | 6.02 | -1.79% | 940,314 |
07/27/2026 | 6.06 | 6.19 | 6.04 | 6.13 | +1.32% | 779,339 |
07/24/2026 | 6.39 | 6.39 | 6.03 | 6.05 | -5.17% | 1,172,090 |
07/23/2026 | 6.45 | 6.51 | 6.32 | 6.38 | -0.62% | 872,238 |
07/22/2026 | 6.52 | 6.62 | 6.41 | 6.42 | -1.68% | 894,522 |
07/21/2026 | 6.52 | 6.55 | 6.16 | 6.53 | +0.77% | 1,569,713 |
07/20/2026 | 7.01 | 7.07 | 6.37 | 6.48 | -7.43% | 1,717,759 |
07/17/2026 | 6.90 | 7.17 | 6.87 | 7.00 | -0.28% | 777,458 |
07/16/2026 | 7.27 | 7.36 | 6.84 | 7.02 | -3.70% | 1,109,783 |
07/15/2026 | 7.09 | 7.35 | 6.97 | 7.29 | +3.26% | 1,254,429 |
07/14/2026 | 7.14 | 7.18 | 6.87 | 7.06 | +0.71% | 1,074,968 |
07/13/2026 | 6.99 | 7.09 | 6.66 | 7.01 | +0.43% | 1,449,744 |
07/10/2026 | 7.12 | 7.25 | 6.75 | 6.98 | -1.97% | 1,632,784 |
07/09/2026 | 6.83 | 7.24 | 6.83 | 7.12 | +4.71% | 2,608,331 |
07/08/2026 | 6.47 | 6.83 | 6.47 | 6.80 | +3.82% | 1,793,413 |
07/07/2026 | 6.32 | 6.67 | 6.32 | 6.55 | +3.80% | 1,663,552 |
07/06/2026 | 6.43 | 6.59 | 6.22 | 6.31 | -1.41% | 1,418,251 |
07/02/2026 | 6.09 | 6.42 | 6.00 | 6.40 | +5.79% | 1,396,306 |
07/01/2026 | 6.17 | 6.39 | 6.04 | 6.05 | -2.10% | 2,061,913 |
06/30/2026 | 5.66 | 6.25 | 5.66 | 6.18 | +9.19% | 2,196,758 |
06/29/2026 | 5.60 | 5.69 | 5.52 | 5.66 | +0.89% | 1,310,120 |
06/26/2026 | 5.56 | 5.72 | 5.53 | 5.61 | +0.90% | 2,925,001 |
06/25/2026 | 5.65 | 5.75 | 5.54 | 5.56 | -1.07% | 1,585,870 |
06/24/2026 | 5.74 | 5.84 | 5.61 | 5.62 | -1.75% | 1,068,864 |
06/23/2026 | 5.68 | 5.87 | 5.67 | 5.72 | -0.52% | 1,015,428 |
06/22/2026 | 5.81 | 5.88 | 5.73 | 5.75 | -0.35% | 1,051,407 |
06/18/2026 | 5.76 | 5.86 | 5.68 | 5.77 | +2.12% | 1,111,181 |
06/17/2026 | 5.73 | 5.78 | 5.56 | 5.65 | 0.00% | 2,193,670 |
06/16/2026 | 5.67 | 5.80 | 5.60 | 5.65 | -0.35% | 1,563,569 |
06/15/2026 | 5.54 | 5.74 | 5.52 | 5.67 | +2.53% | 620,439 |
06/12/2026 | 5.53 | 5.70 | 5.51 | 5.53 | 0.00% | 957,290 |
06/11/2026 | 5.35 | 5.56 | 5.30 | 5.53 | +3.17% | 1,126,109 |
06/10/2026 | 5.41 | 5.53 | 5.28 | 5.36 | -1.65% | 1,013,145 |
06/09/2026 | 5.40 | 5.48 | 5.24 | 5.45 | +1.30% | 1,159,596 |
06/08/2026 | 5.51 | 5.57 | 5.35 | 5.38 | -1.47% | 706,938 |
06/05/2026 | 5.78 | 5.83 | 5.42 | 5.46 | -6.19% | 881,875 |
06/04/2026 | 5.69 | 5.95 | 5.66 | 5.82 | +2.65% | 693,403 |
06/03/2026 | 5.67 | 5.85 | 5.63 | 5.67 | -0.35% | 828,522 |
06/02/2026 | 5.60 | 5.72 | 5.55 | 5.69 | +1.07% | 817,977 |
06/01/2026 | 5.72 | 5.76 | 5.58 | 5.63 | -2.60% | 783,793 |
05/29/2026 | 5.78 | 5.93 | 5.78 | 5.78 | 0.00% | 714,738 |
05/28/2026 | 5.67 | 5.80 | 5.63 | 5.78 | +1.58% | 706,022 |
05/27/2026 | 5.51 | 5.81 | 5.51 | 5.69 | +3.64% | 1,065,369 |
05/26/2026 | 5.49 | 5.55 | 5.41 | 5.49 | +0.92% | 577,319 |
05/22/2026 | 5.58 | 5.63 | 5.41 | 5.44 | -1.45% | 671,998 |
05/21/2026 | 5.28 | 5.57 | 5.25 | 5.52 | +3.76% | 801,299 |
05/20/2026 | 5.17 | 5.35 | 5.11 | 5.32 | +3.91% | 914,545 |
05/19/2026 | 5.32 | 5.39 | 5.08 | 5.12 | -4.66% | 1,718,594 |
05/18/2026 | 5.49 | 5.53 | 5.29 | 5.37 | -2.19% | 812,825 |
05/15/2026 | 5.60 | 5.68 | 5.41 | 5.49 | -1.96% | 1,516,138 |
05/14/2026 | 5.68 | 5.78 | 5.45 | 5.60 | -1.93% | 1,623,526 |
05/13/2026 | 5.81 | 5.93 | 5.53 | 5.71 | +0.53% | 2,501,204 |
05/13/2026 |
-$0.30 Earnings | |||||
05/12/2026 | 5.83 | 5.83 | 5.58 | 5.68 | -3.07% | 1,282,340 |
05/11/2026 | 5.95 | 6.02 | 5.86 | 5.86 | -0.68% | 1,006,644 |
05/08/2026 | 5.81 | 5.96 | 5.74 | 5.90 | +2.25% | 853,847 |
05/07/2026 | 5.98 | 6.00 | 5.59 | 5.77 | -3.99% | 1,499,037 |
05/06/2026 | 5.89 | 6.07 | 5.83 | 6.01 | +3.09% | 1,837,686 |
05/05/2026 | 6.02 | 6.05 | 5.73 | 5.83 | -2.02% | 1,144,801 |
05/04/2026 | 5.42 | 6.03 | 5.42 | 5.95 | +9.58% | 1,847,419 |
05/01/2026 | 5.46 | 5.53 | 5.40 | 5.43 | -0.55% | 769,111 |
04/30/2026 | 5.35 | 5.51 | 5.35 | 5.46 | +2.25% | 912,428 |
04/29/2026 | 5.33 | 5.47 | 5.23 | 5.34 | -0.37% | 786,754 |
04/28/2026 | 5.32 | 5.40 | 5.32 | 5.36 | +0.37% | 391,271 |
04/27/2026 | 5.38 | 5.48 | 5.30 | 5.34 | -0.93% | 598,106 |
04/24/2026 | 5.52 | 5.55 | 5.28 | 5.39 | -2.36% | 928,599 |
04/23/2026 | 5.66 | 5.74 | 5.43 | 5.52 | -1.95% | 678,852 |
04/22/2026 | 5.42 | 5.67 | 5.40 | 5.63 | +4.65% | 1,047,019 |
04/21/2026 | 5.50 | 5.60 | 5.37 | 5.38 | -1.82% | 726,988 |
04/20/2026 | 5.48 | 5.55 | 5.39 | 5.48 | -0.36% | 703,922 |
04/17/2026 | 5.50 | 5.55 | 5.45 | 5.50 | +2.23% | 920,871 |
04/16/2026 | 5.40 | 5.43 | 5.29 | 5.38 | -0.37% | 459,997 |
04/15/2026 | 5.21 | 5.45 | 5.15 | 5.40 | +4.05% | 907,191 |
04/14/2026 | 5.07 | 5.21 | 5.04 | 5.19 | +2.57% | 1,146,653 |
04/13/2026 | 4.91 | 5.09 | 4.88 | 5.06 | +3.05% | 790,239 |
04/10/2026 | 5.10 | 5.22 | 4.81 | 4.91 | -4.10% | 3,278,034 |
04/09/2026 | 4.82 | 5.25 | 4.82 | 5.12 | +5.13% | 1,989,285 |
04/08/2026 | 4.96 | 4.98 | 4.83 | 4.87 | +1.25% | 626,835 |
04/07/2026 | 4.76 | 4.86 | 4.61 | 4.81 | +1.05% | 993,388 |
04/06/2026 | 4.87 | 4.95 | 4.72 | 4.76 | -1.24% | 1,002,608 |
04/02/2026 | 4.50 | 4.84 | 4.50 | 4.82 | +5.24% | 766,632 |
04/01/2026 | 4.54 | 4.63 | 4.50 | 4.58 | +2.23% | 847,744 |
03/31/2026 | 4.30 | 4.51 | 4.30 | 4.48 | +5.91% | 1,097,670 |
03/30/2026 | 4.31 | 4.32 | 4.23 | 4.23 | -1.40% | 874,852 |
03/27/2026 | 4.32 | 4.39 | 4.29 | 4.29 | -0.92% | 1,167,864 |
03/26/2026 | 4.36 | 4.41 | 4.28 | 4.33 | -2.04% | 1,281,387 |
03/25/2026 | 4.35 | 4.52 | 4.35 | 4.42 | +2.08% | 1,195,479 |
03/24/2026 | 4.39 | 4.43 | 4.29 | 4.33 | -2.04% | 1,848,748 |
03/23/2026 | 4.50 | 4.54 | 4.30 | 4.42 | -0.67% | 1,623,249 |
03/20/2026 | 4.54 | 4.59 | 4.43 | 4.45 | -1.98% | 1,693,374 |
03/19/2026 | 4.50 | 4.63 | 4.47 | 4.54 | -0.22% | 1,162,103 |
03/18/2026 | 4.67 | 4.67 | 4.36 | 4.55 | -4.41% | 2,854,970 |
03/17/2026 | 4.78 | 4.84 | 4.50 | 4.76 | -3.84% | 3,552,061 |
03/17/2026 |
-$0.34 Earnings | |||||
03/16/2026 | 4.76 | 5.00 | 4.75 | 4.95 | +3.99% | 1,591,686 |
03/13/2026 | 4.92 | 5.02 | 4.73 | 4.76 | -3.94% | 1,060,057 |
03/12/2026 | 4.94 | 4.96 | 4.80 | 4.96 | -1.10% | 1,096,579 |