Abeona Therapeutics Inc. (ABEO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABEO Historical Return
If you invested $1000 in Abeona Therapeutics Inc. (ABEO) 10 years ago, it would be worth $86.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $199.07, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of -91.38%, -80.09%, 0%, respectively, with annualized returns of -21.73%, -27.58%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABEO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.51 | 6.42 | 6.42 | 6.58 | 6.23 | 660,406 |
| July 30, 2026 | 6.26 | 6.47 | 6.47 | 6.5 | 6.26 | 689,691 |
| July 29, 2026 | 6.07 | 6.23 | 6.23 | 6.29 | 5.95 | 1.71M |
| July 28, 2026 | 6.13 | 6.02 | 6.02 | 6.13 | 5.83 | 939,891 |
| July 27, 2026 | 6.06 | 6.13 | 6.13 | 6.19 | 6.04 | 779,338 |
| July 24, 2026 | 6.39 | 6.05 | 6.05 | 6.39 | 6.03 | 1.17M |
| July 23, 2026 | 6.45 | 6.38 | 6.38 | 6.51 | 6.32 | 872,210 |
| July 22, 2026 | 6.52 | 6.42 | 6.42 | 6.62 | 6.41 | 894,518 |
| July 21, 2026 | 6.52 | 6.53 | 6.53 | 6.55 | 6.16 | 1.57M |
| July 20, 2026 | 7.01 | 6.48 | 6.48 | 7.07 | 6.37 | 1.72M |
| July 17, 2026 | 6.9 | 7 | 7 | 7.17 | 6.87 | 777,456 |
| July 16, 2026 | 7.27 | 7.02 | 7.02 | 7.36 | 6.84 | 1.11M |
| July 15, 2026 | 7.09 | 7.29 | 7.29 | 7.35 | 6.98 | 1.25M |
| July 14, 2026 | 7.14 | 7.06 | 7.06 | 7.18 | 6.87 | 1.09M |
| July 13, 2026 | 6.99 | 7.01 | 7.01 | 7.09 | 6.66 | 1.45M |
| July 10, 2026 | 7.12 | 6.98 | 6.98 | 7.25 | 6.75 | 1.63M |
| July 09, 2026 | 6.83 | 7.12 | 7.12 | 7.24 | 6.83 | 2.61M |
| July 08, 2026 | 6.47 | 6.8 | 6.8 | 6.83 | 6.47 | 1.79M |
| July 07, 2026 | 6.32 | 6.55 | 6.55 | 6.67 | 6.32 | 1.66M |
| July 06, 2026 | 6.43 | 6.31 | 6.31 | 6.59 | 6.22 | 1.42M |
| July 02, 2026 | 6.09 | 6.4 | 6.4 | 6.42 | 6 | 1.4M |
| July 01, 2026 | 6.17 | 6.05 | 6.05 | 6.39 | 6.04 | 2.06M |
| June 30, 2026 | 5.66 | 6.18 | 6.18 | 6.25 | 5.66 | 2.2M |
| June 29, 2026 | 5.6 | 5.66 | 5.66 | 5.69 | 5.52 | 1.31M |
| June 26, 2026 | 5.56 | 5.61 | 5.61 | 5.72 | 5.53 | 2.92M |
| June 25, 2026 | 5.65 | 5.56 | 5.56 | 5.75 | 5.54 | 1.59M |
| June 24, 2026 | 5.74 | 5.62 | 5.62 | 5.84 | 5.61 | 1.07M |
| June 23, 2026 | 5.68 | 5.72 | 5.72 | 5.87 | 5.67 | 1.02M |
| June 22, 2026 | 5.81 | 5.75 | 5.75 | 5.88 | 5.73 | 1.05M |
| June 18, 2026 | 5.76 | 5.77 | 5.77 | 5.86 | 5.68 | 1.11M |
| June 17, 2026 | 5.73 | 5.65 | 5.65 | 5.78 | 5.56 | 2.19M |
| June 16, 2026 | 5.67 | 5.65 | 5.65 | 5.8 | 5.6 | 1.56M |
| June 15, 2026 | 5.54 | 5.67 | 5.67 | 5.74 | 5.52 | 620,439 |
| June 12, 2026 | 5.53 | 5.53 | 5.53 | 5.7 | 5.51 | 957,287 |
| June 11, 2026 | 5.35 | 5.53 | 5.53 | 5.56 | 5.3 | 1.13M |
| June 10, 2026 | 5.41 | 5.36 | 5.36 | 5.53 | 5.28 | 1.01M |
| June 09, 2026 | 5.4 | 5.45 | 5.45 | 5.48 | 5.24 | 1.16M |
| June 08, 2026 | 5.51 | 5.38 | 5.38 | 5.57 | 5.35 | 706,820 |
| June 05, 2026 | 5.78 | 5.46 | 5.46 | 5.83 | 5.42 | 0 |
| June 04, 2026 | 5.69 | 5.82 | 5.82 | 5.95 | 5.66 | 693,383 |
| June 03, 2026 | 5.67 | 5.67 | 5.67 | 5.84 | 5.63 | 825,963 |
| June 02, 2026 | 5.6 | 5.69 | 5.69 | 5.72 | 5.55 | 815,758 |
| June 01, 2026 | 5.72 | 5.63 | 5.63 | 5.76 | 5.58 | 781,679 |
| May 29, 2026 | 5.78 | 5.78 | 5.78 | 5.93 | 5.78 | 714,519 |
| May 28, 2026 | 5.67 | 5.78 | 5.78 | 5.8 | 5.63 | 705,990 |
| May 27, 2026 | 5.51 | 5.69 | 5.69 | 5.81 | 5.51 | 1.06M |
| May 26, 2026 | 5.49 | 5.49 | 5.49 | 5.55 | 5.41 | 577,297 |
| May 22, 2026 | 5.58 | 5.44 | 5.44 | 5.63 | 5.41 | 671,498 |
| May 21, 2026 | 5.28 | 5.52 | 5.52 | 5.57 | 5.25 | 800,973 |
| May 20, 2026 | 5.17 | 5.32 | 5.32 | 5.35 | 5.11 | 908,931 |
| May 19, 2026 | 5.32 | 5.12 | 5.12 | 5.39 | 5.08 | 1.72M |
| May 18, 2026 | 5.49 | 5.37 | 5.37 | 5.53 | 5.29 | 804,997 |
| May 15, 2026 | 5.6 | 5.49 | 5.49 | 5.68 | 5.41 | 1.52M |
| May 14, 2026 | 5.68 | 5.6 | 5.6 | 5.78 | 5.45 | 1.62M |
| May 13, 2026 | 5.81 | 5.71 | 5.71 | 5.93 | 5.53 | 2.5M |
| May 12, 2026 | 5.83 | 5.68 | 5.68 | 5.83 | 5.58 | 1.28M |
| May 11, 2026 | 5.95 | 5.86 | 5.86 | 6.01 | 5.86 | 999,673 |
| May 08, 2026 | 5.81 | 5.9 | 5.9 | 5.96 | 5.74 | 840,812 |
| May 07, 2026 | 5.98 | 5.77 | 5.77 | 6 | 5.59 | 1.5M |
| May 06, 2026 | 5.89 | 6.01 | 6.01 | 6.07 | 5.83 | 1.83M |
AD
