ADRO stock price (quote)

$1.34 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADRO stock was $1.34.

During the day the stock fluctuated 0.00% from a day low at $1.34 to a day high of $1.34.

Quick summary:

  • 30 day high of the ADRO stock price was $1.43 and low was $0.98.
  • 90 day high was $1.43 and low was $0.90.
  • 52 week high for Aduro Biotech - $4.59 and low - $0.90.
Friday January 17, 2020 Change 0.00% Price $1.34
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Aduro Biotech prices

Date Open High Low Close Volume
2020-01-17 $1.34 $1.34 $1.34 $1.34 0
2020-01-16 $1.25 $1.35 $1.20 $1.34 1274851
2020-01-15 $1.20 $1.25 $1.20 $1.24 494392
2020-01-14 $1.17 $1.25 $1.11 $1.19 894268
2020-01-13 $1.20 $1.22 $1.15 $1.15 861977
2020-01-10 $1.30 $1.30 $1.18 $1.19 2414766
2020-01-09 $1.42 $1.43 $1.30 $1.33 614872
2020-01-08 $1.35 $1.41 $1.33 $1.39 595644
2020-01-07 $1.33 $1.37 $1.28 $1.34 846989
2020-01-06 $1.21 $1.37 $1.21 $1.33 1407869
2020-01-03 $1.16 $1.24 $1.14 $1.21 659569
2020-01-02 $1.22 $1.22 $1.16 $1.18 597274
2019-12-31 $1.18 $1.28 $1.18 $1.18 1283766
2019-12-30 $1.19 $1.20 $1.15 $1.19 554723
2019-12-27 $1.20 $1.22 $1.13 $1.19 691912
2019-12-26 $1.20 $1.28 $1.18 $1.22 1913516
2019-12-24 $1.10 $1.17 $1.10 $1.17 679267
2019-12-23 $1.01 $1.13 $0.99 $1.11 1183507
2019-12-20 $1.00 $1.02 $0.98 $1.00 1919481
2019-12-19 $1.05 $1.05 $1.00 $1.02 614006
2019-12-18 $1.01 $1.06 $1.00 $1.03 1592171
2019-12-17 $1.12 $1.17 $1.11 $1.15 480799
2019-12-16 $1.12 $1.14 $1.08 $1.11 852714
2019-12-13 $1.18 $1.20 $1.11 $1.12 791630
2019-12-12 $1.17 $1.19 $1.15 $1.18 555775
2019-12-11 $1.18 $1.23 $1.16 $1.17 601436
2019-12-10 $1.17 $1.21 $1.16 $1.20 424584
2019-12-09 $1.18 $1.19 $1.16 $1.18 474672
2019-12-06 $1.17 $1.23 $1.14 $1.15 989317
2019-12-05 $1.19 $1.20 $1.16 $1.18 763876
2019-12-04 $1.19 $1.21 $1.16 $1.19 615578
2019-12-03 $1.18 $1.22 $1.16 $1.18 349557
2019-12-02 $1.19 $1.25 $1.17 $1.19 830317
2019-11-29 $1.15 $1.21 $1.13 $1.19 588884
2019-11-27 $1.16 $1.20 $1.10 $1.13 731692
2019-11-26 $1.13 $1.20 $1.12 $1.15 1734549
2019-11-25 $1.09 $1.14 $1.06 $1.12 698137
2019-11-22 $1.07 $1.09 $1.05 $1.08 289839
2019-11-21 $1.11 $1.11 $1.05 $1.06 636325
2019-11-20 $1.06 $1.17 $1.06 $1.11 806282
2019-11-19 $1.13 $1.14 $1.09 $1.10 402116
2019-11-18 $1.12 $1.14 $1.06 $1.09 335028
2019-11-15 $1.15 $1.18 $1.10 $1.10 625850
2019-11-14 $1.09 $1.14 $1.04 $1.13 621512
2019-11-13 $1.06 $1.12 $1.04 $1.09 993999
2019-11-12 $1.11 $1.13 $1.06 $1.07 741982
2019-11-11 $1.17 $1.17 $1.08 $1.12 885246
2019-11-08 $1.06 $1.35 $1.02 $1.18 2945417
2019-11-07 $1.12 $1.14 $1.06 $1.07 436170
2019-11-06 $1.11 $1.15 $1.08 $1.11 441172
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!

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