Abeona Therapeutics Inc. (0H7R.L) LSE
5.58
-0.1262(-2.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0H7R.L Historical Return
If you invested $1000 in Abeona Therapeutics Inc. (0H7R.L) since IPO date, it would be worth $15.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $126.1, while $1000 invested 1 year ago would be worth $870.51. This corresponds to total returns of -98.49%, -87.39%, -12.95%, respectively, with annualized returns of -39.45%, -33.89%, -12.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0H7R.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.6 | 5.58 | 5.58 | 5.7 | 5.57 | 4,312 |
| June 01, 2026 | 5.85 | 5.71 | 5.71 | 5.85 | 5.6 | 1,700 |
| May 29, 2026 | 5.78 | 5.93 | 5.93 | 5.93 | 5.78 | 3,148 |
| May 28, 2026 | 5.67 | 5.75 | 5.75 | 5.79 | 5.65 | 2,671 |
| May 27, 2026 | 5.49 | 5.66 | 5.66 | 5.75 | 5.49 | 8,181 |
| May 26, 2026 | 5.5 | 5.44 | 5.44 | 5.64 | 5.4 | 4,702 |
| May 22, 2026 | 5.57 | 5.49 | 5.49 | 5.62 | 5.49 | 1,372 |
| May 21, 2026 | 5.28 | 5.5 | 5.5 | 5.53 | 5.28 | 1,377 |
| May 20, 2026 | 5.17 | 5.33 | 5.33 | 5.33 | 5.12 | 3,048 |
| May 19, 2026 | 5.33 | 5.19 | 5.19 | 5.35 | 5.19 | 2,801 |
| May 18, 2026 | 5.46 | 5.35 | 5.35 | 5.52 | 5.29 | 11,540 |
| May 15, 2026 | 5.6 | 5.56 | 5.56 | 5.64 | 5.43 | 3,183 |
| May 14, 2026 | 5.9 | 5.62 | 5.62 | 5.9 | 5.45 | 9,094 |
| May 13, 2026 | 5.95 | 5.62 | 5.62 | 6.31 | 5.54 | 23,767 |
| May 12, 2026 | 5.83 | 5.66 | 5.66 | 5.9 | 5.57 | 9,397 |
| May 11, 2026 | 6 | 5.92 | 5.92 | 6.05 | 5.87 | 12,086 |
| May 08, 2026 | 5.82 | 5.91 | 5.91 | 5.93 | 5.77 | 22,077 |
| May 07, 2026 | 5.98 | 5.72 | 5.72 | 6 | 5.59 | 5,254 |
| May 06, 2026 | 5.99 | 6.01 | 6.01 | 6.05 | 5.89 | 10,836 |
| May 05, 2026 | 6.02 | 5.74 | 5.74 | 6.05 | 5.74 | 9,705 |
| May 01, 2026 | 5.51 | 5.47 | 5.47 | 5.56 | 5.42 | 1,001 |
| April 30, 2026 | 5.35 | 5.49 | 5.49 | 5.51 | 5.35 | 3,356 |
| April 29, 2026 | 5.29 | 5.29 | 5.29 | 5.47 | 5.26 | 2,080 |
| April 28, 2026 | 5.39 | 5.32 | 5.32 | 5.39 | 5.32 | 527 |
| April 27, 2026 | 5.38 | 5.35 | 5.35 | 5.47 | 5.35 | 622 |
| April 24, 2026 | 5.69 | 5.39 | 5.39 | 5.69 | 5.32 | 2,384 |
| April 23, 2026 | 5.66 | 5.6 | 5.6 | 5.66 | 5.43 | 2,020 |
| April 22, 2026 | 5.34 | 5.55 | 5.55 | 5.55 | 5.34 | 3,757 |
| April 21, 2026 | 5.5 | 5.39 | 5.39 | 5.58 | 5.37 | 8,687 |
| April 20, 2026 | 5.56 | 5.5 | 5.5 | 5.56 | 5.39 | 10,518 |
| April 17, 2026 | 5.5 | 5.49 | 5.49 | 5.55 | 5.42 | 15,394 |
| April 16, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.29 | 7,302 |
| April 15, 2026 | 5.23 | 5.25 | 5.25 | 5.25 | 5.11 | 1,635 |
| April 14, 2026 | 5.07 | 5.11 | 5.11 | 5.2 | 5.07 | 2,912 |
| April 13, 2026 | 4.95 | 4.98 | 4.98 | 5.04 | 4.91 | 940 |
| April 10, 2026 | 5.15 | 4.85 | 4.85 | 5.21 | 4.85 | 3,481 |
| April 09, 2026 | 4.82 | 5.03 | 5.03 | 5.03 | 4.82 | 626 |
| April 08, 2026 | 5.02 | 4.88 | 4.88 | 5.02 | 4.86 | 4,209 |
| April 07, 2026 | 4.74 | 4.81 | 4.81 | 4.81 | 4.62 | 2,626 |
| April 02, 2026 | 4.62 | 4.8 | 4.8 | 4.83 | 4.5 | 5,909 |
| April 01, 2026 | 4.48 | 4.57 | 4.57 | 4.57 | 4.48 | 1,193 |
| March 31, 2026 | 4.3 | 4.39 | 4.44 | 4.43 | 4.3 | 4,783 |
| March 30, 2026 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 2,216 |
| March 27, 2026 | 4.33 | 4.31 | 4.32 | 4.35 | 4.31 | 2,310 |
| March 26, 2026 | 4.36 | 4.31 | 4.3 | 4.39 | 4.29 | 797 |
| March 25, 2026 | 4.39 | 4.47 | 4.47 | 4.51 | 4.35 | 2,344 |
| March 24, 2026 | 4.3 | 4.33 | 4.33 | 4.42 | 4.3 | 2,368 |
| March 23, 2026 | 4.42 | 4.42 | 4.42 | 4.58 | 4.3 | 19,583 |
| March 20, 2026 | 4.54 | 4.55 | 4.53 | 4.58 | 4.54 | 324 |
| March 19, 2026 | 4.55 | 4.62 | 4.62 | 4.62 | 4.43 | 4,438 |
| March 18, 2026 | 4.66 | 4.52 | 4.57 | 4.66 | 4.39 | 1,938 |
| March 17, 2026 | 5.14 | 4.76 | 4.76 | 5.14 | 4.5 | 11,543 |
| March 16, 2026 | 4.89 | 4.9 | 4.9 | 4.94 | 4.76 | 9,305 |
| March 13, 2026 | 4.92 | 4.78 | 4.81 | 4.98 | 4.76 | 29,240 |
| March 12, 2026 | 4.93 | 4.93 | 4.93 | 4.99 | 4.8 | 3,997 |
| March 11, 2026 | 5.18 | 4.96 | 4.96 | 5.18 | 4.96 | 14,403 |
| March 10, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 5 | 19,402 |
| March 09, 2026 | 4.69 | 5.14 | 5.14 | 5.25 | 4.69 | 9,254 |
| March 06, 2026 | 4.75 | 4.83 | 4.83 | 4.91 | 4.75 | 3,412 |
| March 05, 2026 | 4.98 | 4.83 | 4.83 | 4.98 | 4.78 | 5,862 |
