ABEO stock price (quote)

$2.29 -8.03% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the ABEO stock was $2.29. This is 8.03% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 13.60% from a day low at $2.28 to a day high of $2.59.

Quick summary:

  • 30 day high of the ABEO stock price was $2.84 and low was $2.08.
  • 90 day high was $3.51 and low was $1.46.
  • 52 week high for Abeona Therapeutics Inc. - $9.55 and low - $1.46.
Tuesday November 12, 2019 Change -8.03% Price $2.29
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Abeona Therapeutics Inc. prices

Date Open High Low Close Volume
2019-11-12 $2.50 $2.59 $2.28 $2.29 324733
2019-11-11 $2.67 $2.67 $2.46 $2.49 168411
2019-11-08 $2.67 $2.72 $2.58 $2.63 266409
2019-11-07 $2.63 $2.74 $2.58 $2.72 157148
2019-11-06 $2.69 $2.72 $2.58 $2.61 104684
2019-11-05 $2.65 $2.78 $2.63 $2.68 254512
2019-11-04 $2.57 $2.73 $2.56 $2.65 216664
2019-11-01 $2.40 $2.59 $2.36 $2.53 350615
2019-10-31 $2.50 $2.50 $2.33 $2.37 253643
2019-10-30 $2.50 $2.56 $2.38 $2.51 204767
2019-10-29 $2.52 $2.61 $2.47 $2.50 153243
2019-10-28 $2.49 $2.62 $2.35 $2.57 272152
2019-10-25 $2.34 $2.59 $2.24 $2.50 670333
2019-10-24 $2.42 $2.44 $2.28 $2.28 351928
2019-10-23 $2.39 $2.50 $2.30 $2.39 274216
2019-10-22 $2.27 $2.45 $2.27 $2.39 373009
2019-10-21 $2.16 $2.30 $2.12 $2.26 385291
2019-10-18 $2.22 $2.39 $2.11 $2.17 584638
2019-10-17 $2.39 $2.50 $2.21 $2.26 724832
2019-10-16 $2.72 $2.82 $2.42 $2.44 1130946
2019-10-15 $2.22 $2.84 $2.21 $2.71 1970047
2019-10-14 $2.21 $2.25 $2.08 $2.17 208749
2019-10-11 $2.22 $2.31 $2.16 $2.24 268129
2019-10-10 $2.22 $2.28 $2.15 $2.20 209029
2019-10-09 $2.30 $2.38 $2.20 $2.21 200255
2019-10-08 $2.37 $2.45 $2.26 $2.29 284319
2019-10-07 $2.28 $2.47 $2.24 $2.38 368401
2019-10-04 $2.26 $2.34 $2.15 $2.25 760643
2019-10-03 $2.22 $2.30 $2.17 $2.26 295126
2019-10-02 $2.27 $2.27 $2.07 $2.22 853000
2019-10-01 $2.23 $2.35 $2.23 $2.28 216504
2019-09-30 $2.44 $2.50 $2.21 $2.26 442957
2019-09-27 $2.33 $2.55 $2.33 $2.46 278889
2019-09-26 $2.58 $2.60 $2.33 $2.34 371195
2019-09-25 $2.76 $2.80 $2.55 $2.59 564781
2019-09-24 $2.85 $2.88 $2.65 $2.76 783057
2019-09-23 $2.70 $3.12 $2.51 $2.87 2250788
2019-09-20 $3.23 $3.40 $3.19 $3.26 797405
2019-09-19 $3.19 $3.51 $3.12 $3.24 1856905
2019-09-18 $2.92 $3.29 $2.89 $3.20 897723
2019-09-17 $3.02 $3.06 $2.82 $2.92 492404
2019-09-16 $2.94 $3.01 $2.87 $2.99 461185
2019-09-13 $3.14 $3.20 $2.95 $2.97 510110
2019-09-12 $3.12 $3.28 $3.07 $3.14 550447
2019-09-11 $3.21 $3.33 $3.04 $3.12 904421
2019-09-10 $3.00 $3.22 $2.88 $3.17 897468
2019-09-09 $2.98 $3.05 $2.78 $3.01 887724
2019-09-06 $2.99 $3.39 $2.85 $2.98 2832056
2019-09-05 $2.92 $3.05 $2.81 $3.01 1701169
2019-09-04 $2.73 $2.97 $2.56 $2.97 4891669
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT