VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

ALDR stock price (quote)

Thursday, 18th Jul 2019

Quick summary:

  • 30 day high of the ALDR stock price was $12.53 and low was $9.75.
  • 90 day high was $14.20 and low was $9.75.
  • 52 week high for the Alder BioPharmaceuticals - $20.87 and low - $9.44.

Historical Alder BioPharmaceuticals prices

Date Open High Low Close Volume
2019-07-18 $10.37 $10.37 $9.75 $10.11 1481819
2019-07-17 $10.46 $10.51 $10.12 $10.37 697077
2019-07-16 $11.35 $11.41 $10.44 $10.45 1546382
2019-07-15 $11.46 $11.53 $11.33 $11.38 317717
2019-07-12 $11.52 $11.60 $11.21 $11.45 501039
2019-07-11 $11.55 $11.68 $11.35 $11.52 693094
2019-07-10 $11.40 $11.62 $11.22 $11.48 1135090
2019-07-09 $11.27 $11.45 $11.17 $11.43 474723
2019-07-08 $11.42 $11.47 $11.06 $11.34 736925
2019-07-05 $11.58 $11.80 $11.35 $11.40 446955
2019-07-03 $11.53 $11.74 $11.33 $11.71 286108
2019-07-02 $11.79 $11.88 $11.26 $11.44 1129835
2019-07-01 $11.98 $12.24 $11.66 $11.83 1030358
2019-06-28 $11.30 $11.82 $11.30 $11.77 2253402
2019-06-27 $10.85 $11.36 $10.85 $11.30 1290588
2019-06-26 $11.16 $11.27 $10.69 $10.78 837881
2019-06-25 $11.05 $11.28 $10.81 $11.04 1228539
2019-06-24 $11.57 $11.64 $11.09 $11.20 890509
2019-06-21 $11.50 $11.68 $11.23 $11.60 1232257
2019-06-20 $11.62 $11.78 $11.37 $11.54 742976
2019-06-19 $11.77 $11.88 $11.53 $11.55 751553
2019-06-18 $12.53 $12.53 $11.33 $11.73 1693520
2019-06-17 $12.22 $12.51 $12.03 $12.45 774591
2019-06-14 $11.80 $12.38 $11.64 $12.04 652301
2019-06-13 $11.56 $11.87 $11.42 $11.85 293633
2019-06-12 $11.31 $11.52 $11.18 $11.49 228568
2019-06-11 $11.58 $11.70 $11.23 $11.34 408248
2019-06-10 $12.11 $12.22 $11.35 $11.42 616351
2019-06-07 $11.37 $12.12 $11.18 $12.05 922852
2019-06-06 $11.78 $11.81 $11.19 $11.27 867962
2019-06-05 $11.68 $11.78 $11.40 $11.70 681637
2019-06-04 $11.21 $11.65 $11.02 $11.61 770564
2019-06-03 $10.85 $11.08 $10.77 $11.00 443583
2019-05-31 $10.73 $11.01 $10.73 $10.82 483656
2019-05-30 $10.80 $11.14 $10.75 $10.97 887751
2019-05-29 $10.75 $10.87 $10.57 $10.71 586734
2019-05-28 $11.30 $11.62 $10.87 $10.89 1047258
2019-05-24 $11.10 $11.23 $10.92 $11.06 486044
2019-05-23 $10.96 $11.08 $10.81 $11.01 424906
2019-05-22 $11.26 $11.34 $10.87 $11.12 688315
2019-05-21 $10.86 $11.39 $10.52 $11.35 859102
2019-05-20 $10.71 $10.83 $10.40 $10.46 793514
2019-05-17 $10.86 $11.07 $10.63 $10.83 590444
2019-05-16 $11.00 $11.25 $10.93 $10.98 914803
2019-05-15 $10.84 $11.06 $10.76 $10.95 664939
2019-05-14 $10.66 $10.98 $10.65 $10.92 987263
2019-05-13 $11.05 $11.22 $10.61 $10.65 988025
2019-05-10 $11.57 $11.73 $11.14 $11.35 901467
2019-05-09 $11.82 $12.05 $11.51 $11.69 855320
2019-05-08 $12.02 $12.20 $11.75 $11.98 789817

Will ALDR 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