XNAS
Datos históricos de Abeona Therapeutics Inc.
Abeona Therapeutics Inc. · ABEO
$4.95
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 17:28:57 UTC
- Variación en el periodo
- −7.84%
- Máximo
- US$7.65
- 11 de agosto de 2026
- Mínimo
- US$4.00
- 7 de noviembre de 2025
- Volumen medio diario
- 1.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.94 | 5.04 | 4.89 | 4.94 | −0.40% | 1.28 M |
| 8 oct 2026 | 5.04 | 5.05 | 4.94 | 4.96 | −2.36% | 1.63 M |
| 7 oct 2026 | 4.95 | 5.10 | 4.93 | 5.08 | +1.40% | 738,343.32 |
| 6 oct 2026 | 5.16 | 5.16 | 4.89 | 5.01 | −1.96% | 1.43 M |
| 5 oct 2026 | 5.07 | 5.16 | 4.99 | 5.11 | +1.59% | 1.4 M |
| 2 oct 2026 | 5.09 | 5.11 | 4.99 | 5.03 | +0.40% | 1.21 M |
| 1 oct 2026 | 5.22 | 5.25 | 4.99 | 5.01 | −4.57% | 1.48 M |
| 30 sep 2026 | 5.16 | 5.33 | 5.10 | 5.25 | +1.74% | 1.13 M |
| 29 sep 2026 | 5.30 | 5.30 | 5.11 | 5.16 | −2.46% | 1.25 M |
| 28 sep 2026 | 5.35 | 5.40 | 5.19 | 5.29 | −2.04% | 872,883.626 |
| 25 sep 2026 | 5.45 | 5.48 | 5.34 | 5.40 | −0.55% | 720,707.878 |
| 24 sep 2026 | 5.59 | 5.59 | 5.38 | 5.43 | −1.81% | 852,416.209 |
| 23 sep 2026 | 5.82 | 5.90 | 5.52 | 5.53 | −4.98% | 1.19 M |
| 22 sep 2026 | 5.71 | 5.87 | 5.69 | 5.82 | +2.65% | 1.02 M |
| 21 sep 2026 | 5.66 | 5.68 | 5.59 | 5.67 | +1.80% | 1.01 M |
| 18 sep 2026 | 5.82 | 5.84 | 5.53 | 5.57 | −0.36% | 2.77 M |
| 17 sep 2026 | 5.69 | 5.74 | 5.37 | 5.59 | +4.10% | 3.46 M |
| 16 sep 2026 | 5.51 | 5.55 | 5.22 | 5.37 | −1.83% | 1.9 M |
| 15 sep 2026 | 5.42 | 5.56 | 5.32 | 5.47 | +0.74% | 1.93 M |
| 14 sep 2026 | 5.41 | 5.53 | 5.37 | 5.43 | +0.28% | 1.42 M |
| 11 sep 2026 | 5.55 | 5.66 | 5.40 | 5.42 | −1.19% | 1.6 M |
| 10 sep 2026 | 5.70 | 5.70 | 5.31 | 5.48 | −5.35% | 2.29 M |
| 9 sep 2026 | 5.81 | 5.91 | 5.70 | 5.79 | −1.03% | 1.78 M |
| 8 sep 2026 | 5.94 | 6.00 | 5.81 | 5.85 | −2.50% | 872,572.266 |
| 4 sep 2026 | 5.89 | 6.02 | 5.85 | 6.00 | +1.18% | 866,504.728 |
| 3 sep 2026 | 5.99 | 6.03 | 5.86 | 5.93 | −0.34% | 862,019.825 |
| 2 sep 2026 | 5.98 | 6.10 | 5.86 | 5.95 | −0.50% | 1.09 M |
| 1 sep 2026 | 5.80 | 6.00 | 5.79 | 5.98 | +2.22% | 683,833.236 |
| 31 ago 2026 | 5.91 | 5.92 | 5.78 | 5.85 | −1.18% | 993,556.378 |
| 28 ago 2026 | 5.99 | 6.04 | 5.88 | 5.92 | −1.99% | 912,889.675 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.