VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

ABEO stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ABEO stock price was $3.94 and low was $2.12.
  • 90 day high was $7.50 and low was $2.12.
  • 52 week high for Abeona Therapeutics Inc. - $15.65 and low - $2.12.

Historical Abeona Therapeutics Inc. prices

Date Open High Low Close Volume
2019-08-19 $2.25 $2.27 $2.16 $2.23 371640
2019-08-16 $2.18 $2.32 $2.18 $2.20 451394
2019-08-15 $2.29 $2.32 $2.16 $2.17 449595
2019-08-14 $2.43 $2.49 $2.34 $2.43 597981
2019-08-13 $2.28 $2.45 $2.14 $2.39 786028
2019-08-12 $2.15 $2.37 $2.12 $2.28 942769
2019-08-09 $2.31 $2.35 $2.26 $2.29 402972
2019-08-08 $2.48 $2.52 $2.25 $2.28 532208
2019-08-07 $2.40 $2.54 $2.36 $2.45 481710
2019-08-06 $2.48 $2.55 $2.34 $2.42 350902
2019-08-05 $2.35 $2.49 $2.30 $2.44 603892
2019-08-02 $2.52 $2.60 $2.42 $2.42 476051
2019-08-01 $2.59 $2.80 $2.49 $2.52 1262318
2019-07-31 $2.97 $2.98 $2.44 $2.59 2123539
2019-07-30 $3.01 $3.09 $2.86 $2.98 489807
2019-07-29 $3.17 $3.30 $2.98 $3.00 724399
2019-07-26 $3.12 $3.20 $2.96 $3.18 1100842
2019-07-25 $3.93 $3.94 $3.24 $3.25 1192778
2019-07-24 $3.56 $3.73 $3.51 $3.70 478551
2019-07-23 $3.72 $3.72 $3.51 $3.55 516847
2019-07-22 $3.72 $3.78 $3.64 $3.72 278713
2019-07-19 $3.85 $3.91 $3.73 $3.74 376509
2019-07-18 $3.89 $3.97 $3.73 $3.84 537780
2019-07-17 $4.01 $4.04 $3.87 $3.92 535684
2019-07-16 $4.25 $4.26 $3.97 $3.99 715877
2019-07-15 $4.20 $4.36 $4.11 $4.22 516770
2019-07-12 $4.33 $4.35 $4.13 $4.18 469555
2019-07-11 $4.32 $4.44 $4.27 $4.34 765910
2019-07-10 $4.35 $4.40 $4.16 $4.29 531645
2019-07-09 $4.43 $4.44 $4.30 $4.36 428591
2019-07-08 $4.55 $4.58 $4.32 $4.40 617364
2019-07-05 $4.62 $4.71 $4.52 $4.56 821653
2019-07-03 $4.80 $4.80 $4.57 $4.61 459760
2019-07-02 $4.74 $4.81 $4.60 $4.76 680030
2019-07-01 $4.90 $4.93 $4.71 $4.77 897852
2019-06-28 $4.78 $4.92 $4.74 $4.78 1096857
2019-06-27 $4.67 $4.78 $4.47 $4.76 2309245
2019-06-26 $4.66 $4.70 $4.45 $4.51 623287
2019-06-25 $4.43 $4.73 $4.39 $4.61 1377132
2019-06-24 $4.73 $4.73 $4.40 $4.43 856344
2019-06-21 $4.81 $4.84 $4.47 $4.62 1160994
2019-06-20 $4.96 $5.20 $4.71 $4.76 1210815
2019-06-19 $5.10 $5.18 $4.82 $4.89 1040071
2019-06-18 $5.56 $5.60 $4.98 $5.01 1179258
2019-06-17 $5.22 $5.46 $5.18 $5.37 785810
2019-06-14 $5.35 $5.40 $5.15 $5.17 261354
2019-06-13 $5.41 $5.49 $5.28 $5.32 586171
2019-06-12 $5.24 $5.42 $5.18 $5.38 662308
2019-06-11 $5.50 $5.56 $5.18 $5.26 356688
2019-06-10 $5.36 $5.53 $5.30 $5.43 322949

Will ABEO stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT