ADRO stock price (quote)

$1.09 0.00% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ADRO stock was $1.09.

During the day the stock fluctuated 0.00% from a day low at $1.09 to a day high of $1.09.

Quick summary:

  • 30 day high of the ADRO stock price was $1.35 and low was $0.90.
  • 90 day high was $1.42 and low was $0.90.
  • 52 week high for Aduro Biotech - $4.59 and low - $0.90.
Thursday November 14, 2019 Change 0.00% Price $1.09
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Aduro Biotech prices

Date Open High Low Close Volume
2019-11-14 $1.09 $1.09 $1.09 $1.09 0
2019-11-13 $1.06 $1.12 $1.04 $1.09 777960
2019-11-12 $1.11 $1.13 $1.06 $1.07 739982
2019-11-11 $1.17 $1.17 $1.08 $1.12 883791
2019-11-08 $1.06 $1.35 $1.02 $1.18 2935760
2019-11-07 $1.12 $1.14 $1.06 $1.07 436170
2019-11-06 $1.11 $1.15 $1.08 $1.11 441172
2019-11-05 $1.13 $1.17 $1.11 $1.14 601483
2019-11-04 $1.18 $1.18 $1.11 $1.12 682713
2019-11-01 $1.15 $1.22 $1.12 $1.15 1378602
2019-10-31 $1.02 $1.15 $1.01 $1.14 1061446
2019-10-30 $1.00 $1.05 $0.98 $1.02 895312
2019-10-29 $1.04 $1.04 $0.96 $0.97 744348
2019-10-28 $0.97 $1.03 $0.95 $0.99 584583
2019-10-25 $0.93 $1.01 $0.90 $0.96 748019
2019-10-24 $0.99 $0.99 $0.90 $0.94 1026690
2019-10-23 $1.00 $1.02 $0.97 $0.97 366284
2019-10-22 $0.99 $1.04 $0.96 $1.00 676607
2019-10-21 $1.01 $1.04 $0.98 $0.99 681885
2019-10-18 $1.07 $1.08 $0.99 $1.01 612287
2019-10-17 $1.03 $1.13 $1.03 $1.08 1117264
2019-10-16 $0.98 $1.05 $0.98 $1.03 1045067
2019-10-15 $0.98 $1.01 $0.96 $1.00 421148
2019-10-14 $1.02 $1.02 $0.96 $0.99 384553
2019-10-11 $1.05 $1.10 $1.00 $1.02 624193
2019-10-10 $1.00 $1.12 $1.00 $1.05 1094800
2019-10-09 $1.00 $1.03 $0.99 $1.00 375774
2019-10-08 $1.04 $1.05 $0.97 $1.00 441806
2019-10-07 $1.02 $1.08 $1.02 $1.05 946571
2019-10-04 $0.97 $1.02 $0.92 $1.01 836576
2019-10-03 $1.00 $1.02 $0.94 $0.96 723785
2019-10-02 $0.99 $1.02 $0.92 $0.97 542280
2019-10-01 $1.07 $1.08 $0.95 $1.00 949193
2019-09-30 $1.05 $1.08 $1.02 $1.06 525265
2019-09-27 $1.06 $1.10 $1.04 $1.05 700113
2019-09-26 $1.10 $1.13 $1.04 $1.06 740878
2019-09-25 $1.08 $1.15 $1.07 $1.09 837786
2019-09-24 $1.15 $1.15 $1.06 $1.09 617064
2019-09-23 $1.20 $1.25 $1.12 $1.14 564256
2019-09-20 $1.21 $1.23 $1.18 $1.18 569835
2019-09-19 $1.25 $1.28 $1.16 $1.22 360043
2019-09-18 $1.33 $1.33 $1.23 $1.25 246974
2019-09-17 $1.33 $1.36 $1.28 $1.29 190107
2019-09-16 $1.28 $1.35 $1.27 $1.35 215589
2019-09-13 $1.34 $1.36 $1.28 $1.29 305594
2019-09-12 $1.36 $1.37 $1.30 $1.34 332417
2019-09-11 $1.37 $1.39 $1.32 $1.35 444097
2019-09-10 $1.24 $1.38 $1.23 $1.35 745503
2019-09-09 $1.22 $1.27 $1.20 $1.24 211691
2019-09-06 $1.25 $1.27 $1.20 $1.23 168220
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