Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Biotech (NQ: ADRO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.200 4.380 3.670 4.300 1,053,401 +0.02(+0.47%)
Feb 27, 2019 4.200 4.500 4.200 4.280 428,061 +0.06(+1.42%)
Feb 26, 2019 4.200 4.400 4.100 4.220 578,129 +0.02(+0.48%)
Feb 25, 2019 4.150 4.260 4.070 4.200 494,631 +0.11(+2.69%)
Feb 22, 2019 4.080 4.240 3.940 4.090 1,572,700 +0.01(+0.25%)
Feb 21, 2019 3.840 4.140 3.760 4.080 533,301 +0.22(+5.70%)
Feb 20, 2019 3.850 3.980 3.770 3.860 339,458 -0.02(-0.52%)
Feb 19, 2019 3.990 4.060 3.800 3.880 820,640 -0.17(-4.20%)
Feb 15, 2019 3.710 4.380 3.660 4.050 1,329,500 +0.37(+10.05%)
Feb 14, 2019 3.560 3.750 3.560 3.680 470,434 +0.10(+2.79%)
Feb 13, 2019 3.520 3.690 3.460 3.580 412,368 +0.08(+2.29%)
Feb 12, 2019 3.530 3.599 3.480 3.500 336,893 -0.03(-0.85%)
Feb 11, 2019 3.370 3.600 3.330 3.530 300,898 +0.18(+5.37%)
Feb 08, 2019 3.390 3.430 3.250 3.350 232,000 -0.04(-1.18%)
Feb 07, 2019 3.430 3.500 3.210 3.390 366,168 -0.05(-1.45%)
Feb 06, 2019 3.480 3.598 3.390 3.440 571,186 -0.03(-0.86%)
Feb 05, 2019 3.480 3.590 3.360 3.470 449,471 -0.01(-0.29%)
Feb 04, 2019 3.240 3.640 3.200 3.480 898,910 +0.22(+6.75%)
Feb 01, 2019 2.960 3.430 2.940 3.260 864,500 +0.28(+9.40%)
Jan 31, 2019 2.740 2.990 2.720 2.980 948,546 +0.26(+9.56%)
Jan 30, 2019 2.500 2.740 2.370 2.720 2,052,250 +0.25(+10.12%)
Jan 29, 2019 2.400 2.490 2.340 2.470 740,056 +0.05(+2.07%)
Jan 28, 2019 2.620 2.640 2.370 2.420 633,797 -0.22(-8.33%)
Jan 25, 2019 2.590 2.670 2.580 2.640 489,600 +0.06(+2.33%)
Jan 24, 2019 2.600 2.680 2.560 2.580 845,116 +0.00(+0.00%)
Jan 23, 2019 2.700 2.750 2.530 2.580 311,050 -0.13(-4.80%)
Jan 22, 2019 2.710 2.830 2.620 2.710 458,995 +0.01(+0.37%)
Jan 18, 2019 2.870 2.870 2.680 2.700 326,000 -0.18(-6.25%)
Jan 17, 2019 2.790 2.940 2.700 2.880 516,148 +0.08(+2.86%)
Jan 16, 2019 2.850 2.930 2.770 2.800 238,981 -0.05(-1.75%)
Jan 15, 2019 2.850 2.930 2.750 2.850 606,037 +0.02(+0.71%)
Jan 14, 2019 2.970 2.970 2.800 2.830 291,594 -0.15(-5.03%)
Jan 11, 2019 2.850 3.010 2.780 2.980 618,600 +0.12(+4.20%)
Jan 10, 2019 2.770 2.900 2.680 2.860 557,738 +0.09(+3.25%)
Jan 09, 2019 2.990 3.050 2.760 2.770 1,008,173 -0.21(-7.05%)
Jan 08, 2019 3.090 3.140 2.950 2.980 1,365,018 -0.07(-2.30%)
Jan 07, 2019 2.960 3.170 2.930 3.050 4,124,355 +0.12(+4.10%)
Jan 04, 2019 3.000 3.240 2.900 2.930 2,433,100 -0.01(-0.34%)
Jan 03, 2019 2.680 2.990 2.520 2.940 2,539,918 +0.21(+7.69%)
Jan 02, 2019 2.580 2.730 2.560 2.730 1,416,297 +0.09(+3.41%)
Dec 31, 2018 2.670 2.800 2.545 2.640 628,500 -0.01(-0.38%)
Dec 28, 2018 2.570 2.750 2.510 2.650 435,800 +0.08(+3.11%)
Dec 27, 2018 2.570 2.630 2.450 2.570 1,295,823 -0.03(-1.15%)
Dec 26, 2018 2.500 2.619 2.340 2.600 606,002 +0.10(+4.00%)
Dec 24, 2018 2.560 2.630 2.490 2.500 278,800 -0.01(-0.40%)
Dec 21, 2018 2.780 2.820 2.470 2.510 822,700 -0.32(-11.31%)
Dec 20, 2018 2.920 3.290 2.670 2.830 2,784,112 -0.13(-4.39%)
Dec 19, 2018 2.900 3.150 2.700 2.960 7,227,843 +0.49(+19.84%)
Dec 18, 2018 2.640 2.640 2.420 2.470 1,404,292 -0.16(-6.08%)
Dec 17, 2018 2.710 2.770 2.570 2.630 578,841 -0.11(-4.01%)
Dec 14, 2018 2.720 2.780 2.680 2.740 414,300 +0.01(+0.37%)
Dec 13, 2018 2.880 2.880 2.690 2.730 432,452 -0.11(-3.87%)
Dec 12, 2018 2.850 3.050 2.720 2.840 499,989 +0.04(+1.43%)
Dec 11, 2018 2.840 2.860 2.500 2.800 2,144,006 +0.00(+0.00%)
Dec 10, 2018 2.700 2.800 2.550 2.800 399,913 +0.12(+4.48%)
Dec 07, 2018 2.850 2.910 2.580 2.680 539,900 -0.20(-6.94%)
Dec 06, 2018 2.570 2.890 2.520 2.880 1,011,201 +0.31(+12.06%)
Dec 04, 2018 2.520 2.970 2.500 2.570 1,657,000 +0.07(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.