The highest closing price for Abeona Therapeutics (ABEO) last month was $5.66, on October 9. It was down 9.2% for the month. The latest price is $4.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $5.04 | $5.04 | $4.80 | $4.81 | 3,975,900 |
October 30 2025 | $4.97 | $5.41 | $4.94 | $5.08 | 3,907,500 |
October 29 2025 | $5.25 | $5.26 | $4.97 | $4.99 | 2,634,500 |
October 28 2025 | $5.53 | $5.54 | $5.24 | $5.28 | 1,567,000 |
October 27 2025 | $5.50 | $5.61 | $5.43 | $5.54 | 791,600 |
October 24 2025 | $5.47 | $5.56 | $5.42 | $5.48 | 821,300 |
October 23 2025 | $5.41 | $5.50 | $5.29 | $5.42 | 1,029,800 |
October 22 2025 | $5.47 | $5.48 | $5.32 | $5.41 | 1,349,600 |
October 21 2025 | $5.51 | $5.58 | $5.36 | $5.47 | 697,700 |
October 20 2025 | $5.48 | $5.60 | $5.26 | $5.50 | 1,056,000 |
October 17 2025 | $5.40 | $5.51 | $5.34 | $5.38 | 814,800 |
October 16 2025 | $5.57 | $5.70 | $5.43 | $5.47 | 1,044,100 |
October 15 2025 | $5.38 | $5.68 | $5.35 | $5.53 | 1,208,400 |
October 14 2025 | $5.33 | $5.40 | $5.25 | $5.35 | 839,300 |
October 13 2025 | $5.47 | $5.51 | $5.21 | $5.41 | 1,024,700 |
October 10 2025 | $5.69 | $5.69 | $5.31 | $5.36 | 1,233,300 |
October 09 2025 | $5.53 | $5.72 | $5.47 | $5.66 | 1,207,200 |
October 08 2025 | $5.26 | $5.73 | $5.23 | $5.54 | 1,150,900 |
October 07 2025 | $5.34 | $5.38 | $5.22 | $5.25 | 802,000 |
October 06 2025 | $5.40 | $5.48 | $5.30 | $5.34 | 694,300 |
October 03 2025 | $5.40 | $5.49 | $5.31 | $5.41 | 1,040,200 |
October 02 2025 | $5.28 | $5.46 | $5.18 | $5.32 | 1,555,900 |
October 01 2025 | $5.30 | $5.43 | $5.25 | $5.28 | 996,200 |
Daily pricing data for Abeona Therapeutics dates back to 11/5/1984, and may be incomplete.
