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 $32.72 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $191.62, while $1000 invested 1 year ago would be worth $945.49. This corresponds to total returns of -96.73%, -80.84%, -5.45%, respectively, with annualized returns of -28.96%, -28.15%, -5.45%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.09 | 5.03 | 5.03 | 5.11 | 4.99 | 1.21M |
| October 01, 2026 | 5.22 | 5.01 | 5.01 | 5.25 | 4.99 | 1.48M |
| September 30, 2026 | 5.16 | 5.25 | 5.25 | 5.33 | 5.1 | 1.13M |
| September 29, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 5.11 | 1.25M |
| September 28, 2026 | 5.35 | 5.29 | 5.29 | 5.4 | 5.19 | 872,868 |
| September 25, 2026 | 5.45 | 5.4 | 5.4 | 5.48 | 5.34 | 720,607 |
| September 24, 2026 | 5.59 | 5.43 | 5.43 | 5.59 | 5.38 | 852,414 |
| September 23, 2026 | 5.82 | 5.53 | 5.53 | 5.9 | 5.52 | 1.19M |
| September 22, 2026 | 5.71 | 5.82 | 5.82 | 5.87 | 5.69 | 1.02M |
| September 21, 2026 | 5.65 | 5.67 | 5.67 | 5.68 | 5.58 | 1.01M |
| September 18, 2026 | 5.82 | 5.57 | 5.57 | 5.84 | 5.53 | 2.72M |
| September 17, 2026 | 5.69 | 5.59 | 5.59 | 5.74 | 5.37 | 3.46M |
| September 16, 2026 | 5.51 | 5.37 | 5.37 | 5.55 | 5.22 | 1.9M |
| September 15, 2026 | 5.42 | 5.47 | 5.47 | 5.56 | 5.32 | 1.93M |
| September 11, 2026 | 5.55 | 5.42 | 5.42 | 5.61 | 5.4 | 1.55M |
| September 10, 2026 | 5.7 | 5.48 | 5.48 | 5.7 | 5.31 | 2.29M |
| September 09, 2026 | 5.81 | 5.79 | 5.79 | 5.91 | 5.7 | 1.78M |
| September 08, 2026 | 5.94 | 5.85 | 5.85 | 6 | 5.81 | 842,234 |
| September 04, 2026 | 5.89 | 6 | 6 | 6.02 | 5.85 | 866,502 |
| September 03, 2026 | 5.99 | 5.93 | 5.93 | 6.03 | 5.86 | 862,017 |
| September 02, 2026 | 5.98 | 5.95 | 5.95 | 6.1 | 5.86 | 1.09M |
| September 01, 2026 | 5.8 | 5.98 | 5.98 | 6 | 5.79 | 683,189 |
| August 31, 2026 | 5.91 | 5.85 | 5.85 | 5.92 | 5.78 | 993,533 |
| August 28, 2026 | 5.99 | 5.92 | 5.92 | 6.04 | 5.88 | 912,582 |
| August 27, 2026 | 6.01 | 6.04 | 6.04 | 6.1 | 5.93 | 537,221 |
| August 26, 2026 | 6.24 | 6.01 | 6.01 | 6.26 | 6 | 1.19M |
| August 25, 2026 | 6.14 | 6.21 | 6.21 | 6.32 | 6.14 | 780,036 |
| August 24, 2026 | 6.12 | 6.06 | 6.06 | 6.14 | 6.01 | 848,164 |
| August 21, 2026 | 6.03 | 6.09 | 6.09 | 6.14 | 6.01 | 889,509 |
| August 20, 2026 | 6.06 | 5.96 | 5.96 | 6.17 | 5.95 | 1.22M |
| August 19, 2026 | 6.31 | 6.13 | 6.13 | 6.32 | 6.11 | 0 |
| August 18, 2026 | 5.9 | 6.16 | 6.16 | 6.3 | 5.87 | 1.32M |
| August 17, 2026 | 5.86 | 5.94 | 5.94 | 6.02 | 5.7 | 2.09M |
| August 14, 2026 | 6.21 | 5.99 | 5.99 | 6.29 | 5.82 | 5.44M |
| August 13, 2026 | 6.09 | 6.35 | 6.35 | 6.7 | 6.05 | 4.87M |
| August 12, 2026 | 7.4 | 7.46 | 7.46 | 7.55 | 7.31 | 0 |
| August 11, 2026 | 7.4 | 7.4 | 7.4 | 7.65 | 7.39 | 0 |
| August 10, 2026 | 7.18 | 7.45 | 7.45 | 7.47 | 7.12 | 1.17M |
| August 07, 2026 | 6.97 | 7.24 | 7.24 | 7.3 | 6.94 | 1.4M |
| August 06, 2026 | 6.78 | 6.9 | 6.9 | 7.08 | 6.78 | 827,883 |
| August 05, 2026 | 6.88 | 6.8 | 6.8 | 6.88 | 6.67 | 719,721 |
| August 04, 2026 | 6.5 | 6.82 | 6.82 | 6.9 | 6.48 | 1.22M |
| August 03, 2026 | 6.45 | 6.39 | 6.39 | 6.49 | 6.3 | 1.01M |
| 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 |
AD
