ADRO stock price (quote)

$1.29 -3.73% Friday, 13th Sep 2019

Close price at the end of the last trading day (Friday, 13th Sep 2019) of the ADRO stock was $1.29. This is 3.73% less than the trading day before Thursday, 12th Sep 2019.

During the day the stock fluctuated 6.25% from a day low at $1.28 to a day high of $1.36.

Quick summary:

  • 30 day high of the ADRO stock price was $1.45 and low was $1.15.
  • 90 day high was $2.00 and low was $1.15.
  • 52 week high for Aduro Biotech - $7.64 and low - $1.15.
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Aduro Biotech prices

Date Open High Low Close Volume
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
2019-09-05 $1.22 $1.27 $1.21 $1.24 250171
2019-09-04 $1.15 $1.21 $1.15 $1.20 285294
2019-09-03 $1.24 $1.24 $1.16 $1.18 467462
2019-08-30 $1.28 $1.28 $1.22 $1.23 187476
2019-08-29 $1.26 $1.29 $1.26 $1.27 145318
2019-08-28 $1.22 $1.29 $1.22 $1.26 372401
2019-08-27 $1.30 $1.32 $1.20 $1.22 305436
2019-08-26 $1.28 $1.30 $1.21 $1.30 293190
2019-08-23 $1.33 $1.35 $1.25 $1.26 235349
2019-08-22 $1.34 $1.37 $1.32 $1.34 95567
2019-08-21 $1.38 $1.41 $1.35 $1.35 105676
2019-08-20 $1.38 $1.41 $1.31 $1.36 136714
2019-08-19 $1.39 $1.42 $1.36 $1.37 147604
2019-08-16 $1.35 $1.41 $1.35 $1.38 280290
2019-08-15 $1.31 $1.38 $1.29 $1.35 186270
2019-08-14 $1.32 $1.45 $1.27 $1.29 465658
2019-08-13 $1.38 $1.43 $1.25 $1.32 2007815
2019-08-12 $1.32 $1.41 $1.31 $1.37 146879
2019-08-09 $1.36 $1.40 $1.32 $1.32 271259
2019-08-08 $1.34 $1.43 $1.32 $1.38 384755
2019-08-07 $1.30 $1.36 $1.28 $1.32 218331
2019-08-06 $1.29 $1.31 $1.22 $1.28 279372
2019-08-05 $1.33 $1.35 $1.25 $1.26 328291
2019-08-02 $1.37 $1.40 $1.35 $1.35 338597
2019-08-01 $1.34 $1.44 $1.31 $1.40 349708
2019-07-31 $1.37 $1.41 $1.32 $1.32 292024
2019-07-30 $1.31 $1.42 $1.31 $1.37 332743
2019-07-29 $1.35 $1.41 $1.31 $1.33 181638
2019-07-26 $1.28 $1.39 $1.28 $1.36 546268
2019-07-25 $1.33 $1.35 $1.25 $1.27 373218
2019-07-24 $1.38 $1.38 $1.31 $1.32 329813
2019-07-23 $1.35 $1.42 $1.30 $1.37 876556
2019-07-22 $1.40 $1.40 $1.32 $1.33 342471
2019-07-19 $1.46 $1.51 $1.41 $1.42 356481
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
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | 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!
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