ABEO stock price (quote)

$2.54 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ABEO stock was $2.54.

During the day the stock fluctuated 3.17% from a day low at $2.52 to a day high of $2.60.

Quick summary:

  • 30 day high of the ABEO stock price was $5.19 and low was $2.30.
  • 90 day high was $5.19 and low was $2.12.
  • 52 week high for Abeona Therapeutics Inc. - $8.41 and low - $1.46.
Friday January 17, 2020 Change 0.00% Price $2.54
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Abeona Therapeutics Inc. prices

Date Open High Low Close Volume
2020-01-17 $2.57 $2.60 $2.52 $2.54 1362948
2020-01-16 $2.67 $2.77 $2.54 $2.54 900269
2020-01-15 $2.58 $2.70 $2.52 $2.64 1212710
2020-01-14 $2.40 $2.62 $2.30 $2.58 1444293
2020-01-13 $2.55 $2.63 $2.34 $2.36 1836853
2020-01-10 $2.62 $2.63 $2.54 $2.54 1752178
2020-01-09 $2.57 $2.85 $2.52 $2.61 2088346
2020-01-08 $2.54 $2.72 $2.50 $2.62 1825623
2020-01-07 $2.80 $2.80 $2.55 $2.57 2398253
2020-01-06 $2.88 $2.88 $2.62 $2.77 2928867
2020-01-03 $3.20 $3.21 $2.89 $2.90 3585204
2020-01-02 $3.59 $3.60 $3.17 $3.21 1884489
2019-12-31 $3.49 $3.52 $3.20 $3.27 1630732
2019-12-30 $3.39 $3.52 $3.21 $3.49 1550606
2019-12-27 $3.60 $3.67 $3.38 $3.42 1210972
2019-12-26 $3.65 $3.95 $3.55 $3.60 1526652
2019-12-24 $3.67 $3.69 $3.50 $3.60 1138667
2019-12-23 $3.31 $3.75 $3.20 $3.63 4489601
2019-12-20 $2.95 $3.46 $2.81 $3.12 14253026
2019-12-19 $4.01 $5.19 $4.00 $5.00 2307682
2019-12-18 $4.09 $4.17 $3.88 $3.94 660545
2019-12-17 $4.26 $4.26 $3.92 $4.13 719285
2019-12-16 $3.68 $4.34 $3.53 $4.22 1283761
2019-12-13 $4.00 $4.12 $3.61 $3.65 714537
2019-12-12 $3.98 $4.06 $3.70 $3.99 1604441
2019-12-11 $3.39 $4.18 $3.32 $4.02 3376642
2019-12-10 $2.87 $3.35 $2.74 $3.28 2146406
2019-12-09 $3.20 $3.42 $2.92 $2.94 3709268
2019-12-06 $2.81 $3.04 $2.59 $3.00 1665050
2019-12-05 $2.92 $3.09 $2.75 $2.76 949180
2019-12-04 $3.26 $3.29 $2.91 $2.99 1172215
2019-12-03 $3.72 $3.84 $3.17 $3.25 1205400
2019-12-02 $3.43 $3.48 $3.11 $3.41 635257
2019-11-29 $3.51 $3.80 $3.32 $3.37 706559
2019-11-27 $2.95 $3.51 $2.95 $3.40 1163939
2019-11-26 $3.04 $3.20 $2.78 $2.93 1093236
2019-11-25 $2.58 $3.02 $2.57 $2.87 890236
2019-11-22 $2.39 $2.59 $2.39 $2.58 174299
2019-11-21 $2.44 $2.49 $2.33 $2.42 178517
2019-11-20 $2.32 $2.50 $2.32 $2.43 227767
2019-11-19 $2.20 $2.37 $2.20 $2.33 191231
2019-11-18 $2.27 $2.31 $2.21 $2.23 144879
2019-11-15 $2.28 $2.40 $2.23 $2.32 190350
2019-11-14 $2.43 $2.49 $2.25 $2.27 200831
2019-11-13 $2.30 $2.47 $2.21 $2.33 342658
2019-11-12 $2.50 $2.59 $2.28 $2.29 328783
2019-11-11 $2.67 $2.67 $2.46 $2.49 168506
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
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!

Latest ABEO News








More Abeona Therapeutics Inc. news

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT