Abeona Therapeutics Inc. (ABEO) NASDAQ
5.69
+0.06(+1.07%)
Currency In USD
- 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 $74.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $129.32, while $1000 invested 1 year ago would be worth $906.05. This corresponds to total returns of -92.51%, -87.07%, -9.39%, respectively, with annualized returns of -22.82%, -33.56%, -9.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ABEO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 6.02 | 5.83 | 5.83 | 6.05 | 5.73 | 1.14M |
| May 04, 2026 | 5.42 | 5.95 | 5.95 | 6.03 | 5.42 | 1.84M |
| May 01, 2026 | 5.46 | 5.43 | 5.43 | 5.53 | 5.4 | 681,081 |
| April 30, 2026 | 5.35 | 5.46 | 5.46 | 5.51 | 5.35 | 910,200 |
| April 29, 2026 | 5.33 | 5.34 | 5.34 | 5.47 | 5.22 | 791,122 |
| April 28, 2026 | 5.32 | 5.36 | 5.36 | 5.4 | 5.32 | 391,271 |
| April 27, 2026 | 5.38 | 5.34 | 5.34 | 5.48 | 5.3 | 597,632 |
| April 24, 2026 | 5.52 | 5.39 | 5.39 | 5.55 | 5.28 | 928,596 |
| April 23, 2026 | 5.66 | 5.52 | 5.52 | 5.74 | 5.43 | 678,812 |
| April 22, 2026 | 5.42 | 5.63 | 5.63 | 5.67 | 5.4 | 1.05M |
| April 21, 2026 | 5.5 | 5.38 | 5.38 | 5.6 | 5.37 | 727,005 |
| April 20, 2026 | 5.48 | 5.48 | 5.48 | 5.55 | 5.39 | 697,743 |
| April 17, 2026 | 5.5 | 5.5 | 5.5 | 5.55 | 5.45 | 916,161 |
| April 16, 2026 | 5.4 | 5.38 | 5.38 | 5.43 | 5.29 | 459,337 |
| April 15, 2026 | 5.21 | 5.4 | 5.4 | 5.45 | 5.15 | 906,189 |
| April 14, 2026 | 5.07 | 5.19 | 5.19 | 5.21 | 5.04 | 1.15M |
| April 13, 2026 | 4.91 | 5.06 | 5.06 | 5.09 | 4.88 | 790,199 |
| April 10, 2026 | 5.1 | 4.91 | 4.91 | 5.22 | 4.81 | 3.28M |
| April 09, 2026 | 4.82 | 5.12 | 5.12 | 5.25 | 4.82 | 1.97M |
| April 08, 2026 | 4.96 | 4.87 | 4.87 | 4.98 | 4.83 | 623,538 |
| April 07, 2026 | 4.76 | 4.81 | 4.81 | 4.86 | 4.61 | 993,400 |
| April 06, 2026 | 4.87 | 4.76 | 4.76 | 4.95 | 4.72 | 992,608 |
| April 02, 2026 | 4.5 | 4.82 | 4.82 | 4.84 | 4.5 | 765,864 |
| April 01, 2026 | 4.54 | 4.58 | 4.58 | 4.63 | 4.5 | 846,813 |
| March 31, 2026 | 4.3 | 4.48 | 4.48 | 4.51 | 4.3 | 1.1M |
| March 30, 2026 | 4.31 | 4.23 | 4.23 | 4.32 | 4.23 | 873,438 |
| March 27, 2026 | 4.32 | 4.29 | 4.29 | 4.39 | 4.29 | 1.17M |
| March 26, 2026 | 4.36 | 4.33 | 4.33 | 4.41 | 4.28 | 1.28M |
| March 25, 2026 | 4.35 | 4.42 | 4.42 | 4.52 | 4.35 | 1.19M |
| March 24, 2026 | 4.39 | 4.33 | 4.33 | 4.43 | 4.29 | 1.85M |
| March 23, 2026 | 4.5 | 4.42 | 4.42 | 4.54 | 4.3 | 1.62M |
| March 20, 2026 | 4.54 | 4.45 | 4.45 | 4.59 | 4.43 | 1.68M |
| March 19, 2026 | 4.5 | 4.54 | 4.54 | 4.63 | 4.47 | 1.16M |
| March 18, 2026 | 4.67 | 4.55 | 4.55 | 4.67 | 4.36 | 2.85M |
| March 17, 2026 | 4.78 | 4.76 | 4.76 | 4.84 | 4.5 | 3.53M |
| March 16, 2026 | 4.76 | 4.95 | 4.95 | 5 | 4.75 | 1.58M |
| March 13, 2026 | 4.92 | 4.76 | 4.76 | 5.02 | 4.73 | 1.06M |
| March 12, 2026 | 4.94 | 4.96 | 4.96 | 4.96 | 4.8 | 1.1M |
| March 11, 2026 | 5.11 | 5.01 | 5.01 | 5.11 | 4.94 | 1.53M |
| March 10, 2026 | 5.24 | 5.14 | 5.14 | 5.32 | 5.11 | 2.09M |
| March 09, 2026 | 4.75 | 5.16 | 5.16 | 5.27 | 4.75 | 1.94M |
