VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ADRO stock price (quote)

Thursday, 18th Jul 2019

Quick summary:

  • 30 day high of the ADRO stock price was $2.00 and low was $1.42.
  • 90 day high was $4.59 and low was $1.42.
  • 52 week high for the Aduro Biotech - $8.10 and low - $1.42.

Historical Aduro Biotech prices

Date Open High Low Close Volume
2019-07-18 $1.46 $1.52 $1.45 $1.47 211313
2019-07-17 $1.49 $1.51 $1.44 $1.47 283014
2019-07-16 $1.53 $1.56 $1.49 $1.49 273122
2019-07-15 $1.49 $1.59 $1.44 $1.52 804079
2019-07-12 $1.50 $1.64 $1.48 $1.49 987025
2019-07-11 $1.50 $1.54 $1.44 $1.51 437497
2019-07-10 $1.53 $1.57 $1.49 $1.50 259805
2019-07-09 $1.50 $1.55 $1.46 $1.53 212646
2019-07-08 $1.55 $1.56 $1.46 $1.49 294186
2019-07-05 $1.55 $1.60 $1.52 $1.54 334138
2019-07-03 $1.58 $1.58 $1.46 $1.57 232806
2019-07-02 $1.55 $1.58 $1.44 $1.55 790878
2019-07-01 $1.61 $1.64 $1.54 $1.56 476847
2019-06-28 $1.74 $1.81 $1.42 $1.54 1305353
2019-06-27 $1.76 $1.80 $1.70 $1.75 309142
2019-06-26 $1.77 $1.85 $1.70 $1.74 238059
2019-06-25 $1.85 $1.88 $1.78 $1.79 225627
2019-06-24 $1.86 $1.92 $1.76 $1.85 395178
2019-06-21 $1.88 $1.95 $1.81 $1.86 367413
2019-06-20 $1.97 $1.98 $1.88 $1.90 167132
2019-06-19 $1.95 $2.00 $1.88 $1.91 169996
2019-06-18 $1.91 $2.00 $1.90 $1.94 234971
2019-06-17 $1.80 $1.93 $1.79 $1.89 364023
2019-06-14 $1.83 $1.89 $1.75 $1.79 244727
2019-06-13 $1.85 $1.90 $1.77 $1.86 265910
2019-06-12 $1.85 $1.92 $1.82 $1.84 166150
2019-06-11 $1.84 $1.96 $1.81 $1.87 546106
2019-06-10 $1.78 $1.85 $1.73 $1.81 740482
2019-06-07 $1.73 $1.80 $1.70 $1.74 667328
2019-06-06 $1.82 $1.85 $1.71 $1.73 652372
2019-06-05 $1.93 $1.93 $1.80 $1.81 736380
2019-06-04 $1.86 $2.06 $1.85 $1.92 1022110
2019-06-03 $2.91 $3.00 $1.81 $1.94 1862660
2019-05-31 $3.06 $3.27 $3.04 $3.25 254064
2019-05-30 $3.45 $3.61 $3.09 $3.10 900688
2019-05-29 $3.24 $3.58 $3.13 $3.45 459652
2019-05-28 $3.20 $3.31 $3.04 $3.27 337160
2019-05-24 $3.14 $3.22 $3.04 $3.20 289398
2019-05-23 $3.24 $3.31 $3.07 $3.14 427351
2019-05-22 $3.23 $3.35 $3.11 $3.26 309770
2019-05-21 $3.26 $3.34 $3.18 $3.22 133524
2019-05-20 $3.13 $3.29 $3.11 $3.24 258728
2019-05-17 $3.15 $3.23 $3.08 $3.13 245906
2019-05-16 $3.27 $3.41 $3.10 $3.19 277821
2019-05-15 $3.28 $3.33 $3.17 $3.28 284116
2019-05-14 $3.00 $3.37 $2.82 $3.29 864327
2019-05-13 $3.17 $3.20 $2.95 $2.98 299898
2019-05-10 $3.36 $3.36 $3.15 $3.20 460266
2019-05-09 $3.45 $3.52 $3.31 $3.34 410513
2019-05-08 $4.09 $4.10 $3.28 $3.48 1068963

Will ADRO stock price go up or down on Mon, 22 Jul 2019?

Predict
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