NASDAQ:ABEO | Historical Stock Price | ABEONA THERAPEUTICS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$40.45$755.52$14,110.48$263,533.71$4.92M1980-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.25$42.8141,444——
2020-12-30$40.25$43.9089,720——
2020-12-29$38.50$42.00111,360——
2020-12-28$41.50$45.2778,412——
2020-12-24$43.25$47.1874,380——
2020-12-23$45.00$49.09171,036——
2020-12-22$40.00$43.63109,740——
2020-12-21$38.75$42.27187,472——
2020-12-18$38.50$42.0086,936——
2020-12-17$40.00$43.6375,516——
2020-12-16$40.75$44.4596,328——
2020-12-15$40.00$43.6398,052——
2020-12-14$38.75$42.2764,244——
2020-12-11$38.25$41.7251,384——
2020-12-10$38.25$41.7282,636——
2020-12-09$36.50$39.81101,776——
2020-12-08$38.25$41.7283,220——
2020-12-07$37.50$40.9069,956——
2020-12-04$37.75$41.1849,580——
2020-12-03$38.50$42.0062,844——
2020-12-02$39.00$42.5471,256——
2020-12-01$38.00$41.45124,376——
2020-11-30$40.50$44.18156,836——
2020-11-27$41.25$44.99208,100——
2020-11-25$35.25$38.4546,696——
2020-11-24$34.75$37.9051,480——
2020-11-23$34.50$37.6369,536——
2020-11-20$34.25$37.3642,036——
2020-11-19$33.50$36.5475,840——
2020-11-18$35.00$38.18140,992——
2020-11-17$32.00$34.9163,396——
2020-11-16$32.25$35.1886,792——
2020-11-13$32.00$34.9163,280——
2020-11-12$30.25$33.0065,644——
2020-11-11$32.50$35.45212,312——
2020-11-10$28.75$31.3687,276——
2020-11-09$26.75$29.1858,316——
2020-11-06$25.75$28.0932,704——
2020-11-05$26.00$28.3672,868——
2020-11-04$25.75$28.0946,484——
2020-11-03$26.25$28.63193,696——
2020-11-02$25.75$28.0955,944——
2020-10-30$26.75$29.1875,404——
2020-10-29$27.00$29.45119,992——
2020-10-28$27.25$29.72118,436——
2020-10-27$29.50$32.1851,444——
2020-10-26$31.50$34.3638,664——
2020-10-23$33.50$36.5445,248——
2020-10-22$31.75$34.6335,884——
2020-10-21$31.00$33.8142,212——
2020-10-20$33.00$36.0039,468——
2020-10-19$32.75$35.7235,512——
2020-10-16$33.75$36.8136,776——
2020-10-15$33.25$36.2745,696——
2020-10-14$32.75$35.7270,560——
2020-10-13$34.25$37.3655,476——
2020-10-12$32.50$35.4597,972——
2020-10-09$34.50$37.63165,996——
2020-10-08$34.50$37.63121,496——
2020-10-07$30.75$33.54126,248——
2020-10-06$30.50$33.27240,756——
2020-10-05$27.25$29.7291,132——
2020-10-02$26.25$28.63224,028——
2020-10-01$26.25$28.63190,676——
2020-09-30$25.50$27.81267,116——
2020-09-29$27.75$30.27264,456——
2020-09-28$27.25$29.72554,196——
2020-09-25$46.50$50.7225,024——
2020-09-24$48.75$53.1852,568——
2020-09-23$45.75$49.9041,132——
2020-09-22$48.00$52.3629,860——
2020-09-21$49.00$53.4550,724——
2020-09-18$52.00$56.72131,696——
2020-09-17$49.00$53.4540,620——
2020-09-16$47.25$51.5440,484——
2020-09-15$50.25$54.8128,464——
2020-09-14$49.75$54.2735,568——
2020-09-11$48.00$52.3620,336——
2020-09-10$51.00$55.6325,348——
2020-09-09$50.75$55.3623,796——
2020-09-08$52.00$56.7228,040——
2020-09-04$49.50$53.9928,692——
2020-09-03$51.25$55.9040,560——
2020-09-02$54.00$58.9077,148——
2020-09-01$58.75$64.0824,684——
2020-08-31$58.75$64.0829,848——
2020-08-28$56.00$61.0830,392——
2020-08-27$56.75$61.9022,020——
2020-08-26$58.25$63.5413,784——
2020-08-25$60.00$65.4517,544——
2020-08-24$59.75$65.1730,924——
2020-08-21$61.75$67.3624,100——
2020-08-20$64.25$70.0819,040——
2020-08-19$67.00$73.0825,624——
2020-08-18$68.25$74.4534,868——
2020-08-17$72.00$78.54117,396——
2020-08-14$68.75$74.9929,580——
2020-08-13$70.75$77.1719,024——
2020-08-12$72.75$79.3520,036——
2020-08-11$72.75$79.3538,404——
2020-08-10$74.75$81.5422,844——
2020-08-07$71.50$77.9922,936——
2020-08-06$71.50$77.9913,828——
2020-08-05$73.75$80.4514,440——
2020-08-04$73.00$79.6314,428——
2020-08-03$73.75$80.4520,172——
2020-07-31$71.25$77.7226,052——
2020-07-30$72.25$78.8118,908——
2020-07-29$69.25$75.5427,580——
2020-07-28$71.75$78.2618,020——
2020-07-27$76.00$82.9017,364——
2020-07-24$72.00$78.5413,680——
2020-07-23$73.75$80.4522,620——
2020-07-22$73.75$80.4515,708——
2020-07-21$75.25$82.0848,004——
2020-07-20$78.50$85.6328,728——
2020-07-17$74.50$81.2623,976——
2020-07-16$74.25$80.9920,444——
2020-07-15$72.25$78.8146,376——
2020-07-14$70.75$77.1752,756——
2020-07-13$71.50$77.9949,076——
2020-07-10$75.25$82.0873,640——
2020-07-09$83.75$91.3541,964——
2020-07-08$85.50$93.2691,700——
2020-07-07$85.00$92.7269,548——
2020-07-06$77.75$84.8151,584——
2020-07-02$71.25$77.7218,452——
2020-07-01$71.25$77.7235,708——
2020-06-30$73.00$79.6317,928——
2020-06-29$71.75$78.2621,692——
2020-06-26$70.25$76.6368,800——
2020-06-25$73.50$80.1725,712——
2020-06-24$72.00$78.5433,968——
2020-06-23$76.50$83.4463,956——
2020-06-22$74.50$81.2646,280——
2020-06-19$78.50$85.6331,748——
2020-06-18$78.00$85.0840,368——
2020-06-17$75.75$82.6325,508——
2020-06-16$78.25$85.3524,360——
2020-06-15$78.25$85.3547,236——
2020-06-12$73.50$80.1757,576——
2020-06-11$65.00$70.9038,332——
2020-06-10$69.50$75.8134,596——
2020-06-09$72.50$79.0831,732——
2020-06-08$75.25$82.0833,628——
2020-06-05$73.00$79.6330,888——
2020-06-04$72.50$79.0832,408——
2020-06-03$73.25$79.9051,100——
2020-06-02$76.50$83.4452,112——
2020-06-01$80.50$87.8134,136——
2020-05-29$82.75$90.2619,872——
2020-05-28$81.00$88.3526,388——
2020-05-27$82.50$89.9945,892——
2020-05-26$76.25$83.1729,792——
2020-05-22$80.75$88.0822,552——
2020-05-21$80.75$88.0832,688——
2020-05-20$80.00$87.2629,140——
2020-05-19$76.50$83.4429,376——
2020-05-18$75.25$82.0839,296——
2020-05-15$76.25$83.1752,444——
2020-05-14$80.25$87.5439,072——
2020-05-13$81.75$89.1779,224——
2020-05-12$75.75$82.63105,528——
2020-05-11$81.00$88.35118,428——
2020-05-08$67.25$73.3699,412——
2020-05-07$58.25$63.5441,416——
2020-05-06$60.75$66.2721,964——
2020-05-05$62.75$68.4538,536——
2020-05-04$61.00$66.5434,404——
2020-05-01$56.75$61.9040,912——
2020-04-30$59.50$64.9039,084——
2020-04-29$64.00$69.8144,772——
2020-04-28$63.00$68.7246,196——
2020-04-27$63.25$68.9943,744——
2020-04-24$61.50$67.0824,668——
2020-04-23$60.00$65.4534,200——
2020-04-22$59.75$65.1728,596——
2020-04-21$59.25$64.6339,768——
2020-04-20$62.75$68.4540,412——
2020-04-17$58.25$63.5436,480——
2020-04-16$59.25$64.6343,540——
2020-04-15$62.50$68.1728,352——
2020-04-14$65.00$70.9039,104——
2020-04-13$60.00$65.4526,476——
2020-04-09$58.75$64.0851,068——
2020-04-08$59.25$64.6337,008——
2020-04-07$57.50$62.7254,284——
2020-04-06$57.25$62.4558,304——
2020-04-03$52.25$56.9938,628——
2020-04-02$52.75$57.5456,164——
2020-04-01$49.75$54.27110,912——
2020-03-31$52.50$57.2734,244——
2020-03-30$51.00$55.6332,828——
2020-03-27$51.50$56.1834,376——
2020-03-26$52.50$57.2756,092——
2020-03-25$54.25$59.1868,564——
2020-03-24$51.75$56.4537,008——
2020-03-23$48.75$53.1848,156——
2020-03-20$53.25$58.08198,868——
2020-03-19$44.50$48.5446,484——
2020-03-18$42.50$46.3659,136——
2020-03-17$51.00$55.63132,276——
2020-03-16$36.25$39.5453,512——
2020-03-13$43.50$47.4561,056——
2020-03-12$43.25$47.1880,748——
2020-03-11$54.75$59.7248,228——
2020-03-10$59.00$64.3653,768——
2020-03-09$59.00$64.3660,284——
2020-03-06$68.00$74.1777,616——
2020-03-05$74.75$81.5445,200——
2020-03-04$82.25$89.7244,024——
2020-03-03$78.50$85.6347,612——
2020-03-02$84.00$91.63107,112——
2020-02-28$77.00$83.9993,404——
2020-02-27$82.75$90.2699,556——
2020-02-26$92.25$100.6264,372——
2020-02-25$97.25$106.0870,948——
2020-02-24$97.75$106.6253,972——
2020-02-21$101.25$110.4476,260——
2020-02-20$100.50$109.6292,480——
2020-02-19$102.00$111.26174,792——
2020-02-18$87.50$95.44132,932——
2020-02-14$79.25$86.4435,524——
2020-02-13$77.25$84.2644,028——
2020-02-12$79.25$86.4492,956——
2020-02-11$79.00$86.17124,836——
2020-02-10$73.25$79.90123,792——
2020-02-07$62.75$68.4524,036——
2020-02-06$66.00$71.9923,724——
2020-02-05$66.00$71.9981,072——
2020-02-04$60.50$65.9947,888——
2020-02-03$54.75$59.7247,268——
2020-01-31$54.25$59.1873,388——
2020-01-30$59.25$64.6331,128——
2020-01-29$59.50$64.9031,216——
2020-01-28$61.50$67.0834,876——
2020-01-27$59.50$64.9079,804——
2020-01-24$65.75$71.7244,152——
2020-01-23$70.50$76.9051,924——
2020-01-22$71.50$77.9948,092——
2020-01-21$69.50$75.81116,940——
2020-01-17$63.50$69.2654,516——
2020-01-16$63.50$69.2636,012——
2020-01-15$66.00$71.9948,508——
2020-01-14$64.50$70.3657,772——
2020-01-13$59.00$64.3673,536——
2020-01-10$63.50$69.2670,088——
2020-01-09$65.25$71.1783,532——
2020-01-08$65.50$71.4572,984——
2020-01-07$64.25$70.0895,260——
2020-01-06$69.25$75.54117,164——
2020-01-03$72.50$79.08143,544——
2020-01-02$80.25$87.5475,380——