Abeona Therapeutics Inc. (0H7R.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Abeona Therapeutics Inc. (0H7R.L) since IPO date, it would be worth $6.62 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $113.01, while $1000 invested 1 year ago would be worth $587.53. This corresponds to total returns of -99.34%, -88.7%, -41.25%, respectively, with annualized returns of -43.45%, -35.34%, -41.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 2.64 | 2.45 | 2.45 | 2.66 | 2.4 | 26,544 |
| November 09, 2026 | 3.99 | 2.75 | 2.75 | 3.99 | 2.31 | 144,624 |
| November 06, 2026 | 3.95 | 4.24 | 4.24 | 4.24 | 3.95 | 2,635 |
| November 05, 2026 | 4.19 | 3.95 | 3.95 | 4.19 | 3.93 | 9,036 |
| November 04, 2026 | 4.32 | 4.22 | 4.22 | 4.45 | 4.22 | 31 |
| November 03, 2026 | 4.2 | 4.35 | 4.35 | 4.38 | 4.2 | 781 |
| November 02, 2026 | 4.52 | 4.19 | 4.19 | 4.52 | 4.19 | 5,063 |
| October 30, 2026 | 4.5 | 4.36 | 4.36 | 4.5 | 4.36 | 112 |
| October 29, 2026 | 4.54 | 4.55 | 4.55 | 4.71 | 4.54 | 2,123 |
| October 28, 2026 | 4.46 | 4.55 | 4.55 | 4.56 | 4.46 | 6,298 |
| October 27, 2026 | 4.33 | 4.47 | 4.47 | 4.47 | 4.32 | 504 |
| October 26, 2026 | 4.39 | 4.32 | 4.32 | 4.59 | 4.32 | 1,223 |
| October 23, 2026 | 4.54 | 4.34 | 4.34 | 4.54 | 4.29 | 330 |
| October 22, 2026 | 4.46 | 4.46 | 4.46 | 4.62 | 4.46 | 538 |
| October 21, 2026 | 4.71 | 4.54 | 4.54 | 4.71 | 4.54 | 868 |
| October 20, 2026 | 4.6 | 4.58 | 4.58 | 4.6 | 4.53 | 42,658 |
| October 19, 2026 | 4.47 | 4.42 | 4.42 | 4.51 | 4.35 | 796 |
| October 16, 2026 | 4.66 | 4.4 | 4.4 | 4.76 | 4.4 | 2,190 |
| October 15, 2026 | 4.45 | 4.69 | 4.69 | 4.73 | 4.35 | 5,820 |
| October 14, 2026 | 4.55 | 4.35 | 4.35 | 4.55 | 4.28 | 22,032 |
| October 13, 2026 | 4.95 | 4.58 | 4.58 | 4.95 | 4.56 | 8,839 |
| October 12, 2026 | 4.93 | 4.92 | 4.92 | 4.93 | 4.87 | 473 |
| October 09, 2026 | 5.01 | 4.93 | 4.93 | 5.04 | 4.93 | 4,579 |
| October 08, 2026 | 5.04 | 5 | 5 | 5.04 | 4.96 | 2,857 |
| October 07, 2026 | 4.95 | 5.07 | 5.07 | 5.08 | 4.85 | 452 |
| October 06, 2026 | 5.08 | 5.01 | 5.01 | 5.16 | 4.98 | 250 |
| October 05, 2026 | 4.95 | 5.12 | 5.12 | 5.12 | 4.95 | 872 |
| October 02, 2026 | 5.09 | 5.03 | 5.03 | 5.22 | 5.03 | 2,195 |
| October 01, 2026 | 5.29 | 5.1 | 5.1 | 5.29 | 5.1 | 2,207 |
| September 30, 2026 | 5.16 | 5.22 | 5.22 | 5.3 | 5.11 | 991 |
| September 29, 2026 | 5.35 | 5.13 | 5.13 | 5.35 | 5.13 | 999 |
| September 28, 2026 | 5.35 | 5.21 | 5.21 | 5.35 | 5.21 | 7,447 |
| September 25, 2026 | 5.5 | 5.4 | 5.4 | 5.5 | 5.38 | 1,650 |
| September 24, 2026 | 5.38 | 5.46 | 5.46 | 5.5 | 5.38 | 7,271 |
| September 23, 2026 | 5.82 | 5.6 | 5.6 | 5.87 | 5.6 | 2,369 |
| September 22, 2026 | 5.72 | 5.83 | 5.83 | 5.83 | 5.72 | 2,983 |
| September 21, 2026 | 5.52 | 5.62 | 5.62 | 5.7 | 5.52 | 886 |
| September 18, 2026 | 5.78 | 5.59 | 5.59 | 5.86 | 5.55 | 4,230 |
| September 17, 2026 | 5.45 | 5.42 | 5.42 | 5.73 | 5.39 | 3,005 |
| September 16, 2026 | 5.49 | 5.35 | 5.35 | 5.49 | 5.35 | 3,085 |
| September 15, 2026 | 5.43 | 5.38 | 5.38 | 5.43 | 5.34 | 698 |
| September 11, 2026 | 5.66 | 5.45 | 5.45 | 5.66 | 5.43 | 289 |
| September 10, 2026 | 5.7 | 5.45 | 5.45 | 5.75 | 5.32 | 4,104 |
| September 09, 2026 | 5.99 | 5.81 | 5.81 | 5.99 | 5.7 | 1,093 |
| September 08, 2026 | 5.96 | 5.96 | 5.96 | 5.98 | 5.86 | 1,676 |
| September 04, 2026 | 5.97 | 5.94 | 5.94 | 6 | 5.87 | 3,144 |
| September 03, 2026 | 5.98 | 5.95 | 5.95 | 6.07 | 5.88 | 534 |
| September 02, 2026 | 5.98 | 5.89 | 5.89 | 6.04 | 5.89 | 6,323 |
| September 01, 2026 | 5.87 | 5.95 | 5.95 | 5.96 | 5.87 | 127 |
| August 28, 2026 | 6 | 5.92 | 5.92 | 6.12 | 5.89 | 18,927 |
| August 27, 2026 | 6 | 6.06 | 6.06 | 6.08 | 5.95 | 1,884 |
| August 26, 2026 | 6.23 | 6.05 | 6.05 | 6.25 | 6.03 | 760 |
| August 25, 2026 | 6.15 | 6.31 | 6.31 | 6.31 | 6.13 | 2,827 |
| August 24, 2026 | 6.09 | 6.05 | 6.05 | 6.13 | 6.02 | 1,572 |
| August 21, 2026 | 6.04 | 6.07 | 6.07 | 6.11 | 6.02 | 1,225 |
| August 20, 2026 | 6.05 | 6.04 | 6.04 | 6.16 | 6 | 3,888 |
| August 19, 2026 | 6.25 | 6.23 | 6.23 | 6.32 | 6.18 | 3,982 |
| August 18, 2026 | 5.9 | 5.96 | 5.96 | 5.96 | 5.88 | 662 |
| August 17, 2026 | 5.84 | 5.94 | 5.94 | 5.97 | 5.7 | 7,009 |
| August 14, 2026 | 6.31 | 5.94 | 5.94 | 6.31 | 5.86 | 17,039 |