MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABEO — Abeona Therapeutics Inc. Common Stock
NasdaqAbeona Therapeutics Inc. Common Stock
$5.00
-0.25(-4.76%)
- O
- 5.22
- H
- 5.25
- L
- 4.99
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.00
Period Return+1.63%
Period High$7.65
Period Low$4.00
Avg Daily Volume1.37M
Total Trading Days365
ABEO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.22 | $5.25 | $4.99 | $5.00 | $-0.25 | -4.76% | 1,437,452 | $5.12 | $4.99 $5.25 |
| Sep 30, 2026 | $5.16 | $5.33 | $5.10 | $5.25 | +$0.09 | +1.74% | 1,130,693 | $5.25 | $5.10 $5.33 |
| Sep 29, 2026 | $5.30 | $5.30 | $5.11 | $5.16 | $-0.13 | -2.46% | 1,253,705 | $5.17 | $5.11 $5.30 |
| Sep 28, 2026 | $5.35 | $5.40 | $5.19 | $5.29 | $-0.11 | -2.04% | 872,884 | $5.25 | $5.19 $5.40 |
| Sep 25, 2026 | $5.45 | $5.48 | $5.34 | $5.40 | $-0.03 | -0.55% | 720,708 | $5.40 | $5.34 $5.48 |
| Sep 24, 2026 | $5.59 | $5.59 | $5.38 | $5.43 | $-0.10 | -1.81% | 852,416 | $5.44 | $5.38 $5.59 |
| Sep 23, 2026 | $5.82 | $5.90 | $5.52 | $5.53 | $-0.29 | -4.98% | 1,190,094 | $5.64 | $5.52 $5.90 |
| Sep 22, 2026 | $5.71 | $5.87 | $5.69 | $5.82 | +$0.15 | +2.65% | 1,020,047 | $5.81 | $5.69 $5.87 |
| Sep 21, 2026 | $5.66 | $5.68 | $5.59 | $5.67 | +$0.10 | +1.80% | 1,013,013 | $5.63 | $5.59 $5.68 |
| Sep 18, 2026 | $5.82 | $5.84 | $5.53 | $5.57 | $-0.02 | -0.36% | 2,772,457 | $5.60 | $5.53 $5.84 |
| Sep 17, 2026 | $5.69 | $5.74 | $5.37 | $5.59 | +$0.22 | +4.10% | 3,463,115 | $5.51 | $5.37 $5.74 |
| Sep 16, 2026 | $5.51 | $5.55 | $5.22 | $5.37 | $-0.10 | -1.83% | 1,903,200 | $5.36 | $5.22 $5.55 |
| Sep 15, 2026 | $5.42 | $5.56 | $5.32 | $5.47 | +$0.04 | +0.74% | 1,933,768 | $5.41 | $5.32 $5.56 |
| Sep 14, 2026 | $5.41 | $5.53 | $5.37 | $5.43 | +$0.02 | +0.28% | 1,406,108 | $5.42 | $5.37 $5.53 |
| Sep 11, 2026 | $5.55 | $5.66 | $5.40 | $5.42 | $-0.07 | -1.19% | 1,598,026 | $5.45 | $5.40 $5.66 |
| Sep 10, 2026 | $5.70 | $5.70 | $5.31 | $5.48 | $-0.31 | -5.35% | 2,285,269 | $5.48 | $5.31 $5.70 |
| Sep 9, 2026 | $5.81 | $5.91 | $5.70 | $5.79 | $-0.06 | -1.03% | 1,782,874 | $5.79 | $5.70 $5.91 |
| Sep 8, 2026 | $5.94 | $6.00 | $5.81 | $5.85 | $-0.15 | -2.50% | 872,572 | $5.91 | $5.81 $6.00 |
| Sep 4, 2026 | $5.89 | $6.02 | $5.85 | $6.00 | +$0.07 | +1.18% | 866,505 | $5.94 | $5.85 $6.02 |
| Sep 3, 2026 | $5.99 | $6.03 | $5.86 | $5.93 | $-0.02 | -0.34% | 862,020 | $5.93 | $5.86 $6.03 |
| Sep 2, 2026 | $5.98 | $6.10 | $5.86 | $5.95 | $-0.03 | -0.50% | 1,079,457 | $5.94 | $5.86 $6.10 |
| Sep 1, 2026 | $5.80 | $6.00 | $5.79 | $5.98 | +$0.13 | +2.22% | 687,202 | $5.94 | $5.79 $6.00 |
| Aug 31, 2026 | $5.91 | $5.92 | $5.78 | $5.85 | $-0.07 | -1.18% | 993,556 | $5.85 | $5.78 $5.92 |
| Aug 28, 2026 | $5.99 | $6.04 | $5.88 | $5.92 | $-0.12 | -1.99% | 912,890 | $5.93 | $5.88 $6.04 |
| Aug 27, 2026 | $6.01 | $6.10 | $5.93 | $6.04 | +$0.03 | +0.50% | 537,240 | $6.03 | $5.93 $6.10 |
| Aug 26, 2026 | $6.24 | $6.26 | $6.00 | $6.01 | $-0.20 | -3.22% | 1,223,993 | $6.05 | $6.00 $6.26 |
| Aug 25, 2026 | $6.14 | $6.32 | $6.14 | $6.21 | +$0.15 | +2.48% | 785,144 | $6.24 | $6.14 $6.32 |
| Aug 24, 2026 | $6.12 | $6.14 | $6.01 | $6.06 | $-0.03 | -0.49% | 849,794 | $6.07 | $6.01 $6.14 |
| Aug 21, 2026 | $6.03 | $6.14 | $6.01 | $6.09 | +$0.13 | +2.18% | 894,800 | $6.08 | $6.01 $6.14 |
| Aug 20, 2026 | $6.06 | $6.17 | $5.95 | $5.96 | $-0.17 | -2.77% | 1,217,218 | $6.00 | $5.95 $6.17 |