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 (%)
Jul 31, 2015 25.81 26.46 25.60 26.22 286,473 +0.43(+1.67%)
Jul 30, 2015 26.15 26.36 25.61 25.79 86,944 -0.54(-2.05%)
Jul 29, 2015 26.45 27.42 26.15 26.33 100,314 -0.25(-0.94%)
Jul 28, 2015 26.43 26.98 25.65 26.58 176,706 +0.18(+0.68%)
Jul 27, 2015 26.40 26.83 26.00 26.40 105,285 -0.29(-1.09%)
Jul 24, 2015 28.40 28.73 26.32 26.69 256,295 -2.04(-7.10%)
Jul 23, 2015 28.99 29.42 28.52 28.73 126,858 -0.39(-1.34%)
Jul 22, 2015 28.26 29.14 27.87 29.12 127,616 +0.62(+2.18%)
Jul 21, 2015 27.55 28.73 27.08 28.50 140,490 +0.80(+2.89%)
Jul 20, 2015 28.57 28.95 27.21 27.70 291,877 -0.98(-3.42%)
Jul 17, 2015 29.72 29.86 28.26 28.68 335,380 -1.19(-3.98%)
Jul 16, 2015 31.09 31.18 29.74 29.87 192,819 -1.08(-3.49%)
Jul 15, 2015 30.69 31.01 30.36 30.95 143,605 +0.11(+0.36%)
Jul 14, 2015 30.69 30.96 30.33 30.84 91,682 +0.28(+0.92%)
Jul 13, 2015 30.69 31.35 30.39 30.56 99,572 -0.02(-0.07%)
Jul 10, 2015 30.45 30.63 30.01 30.58 145,660 +0.28(+0.92%)
Jul 09, 2015 30.51 30.93 29.50 30.30 221,302 +0.36(+1.20%)
Jul 08, 2015 31.01 31.39 29.82 29.94 204,433 -1.70(-5.37%)
Jul 07, 2015 31.43 32.19 30.60 31.64 222,703 +0.36(+1.15%)
Jul 06, 2015 30.49 31.67 29.75 31.28 242,076 +0.09(+0.29%)
Jul 02, 2015 30.68 31.19 31.19 31.19 108,400 +0.40(+1.30%)
Jul 01, 2015 30.74 31.19 30.00 30.79 193,247 +0.46(+1.52%)
Jun 30, 2015 30.20 30.99 29.30 30.33 402,349 +0.75(+2.54%)
Jun 29, 2015 32.51 32.92 29.56 29.58 599,644 -3.13(-9.57%)
Jun 26, 2015 32.78 33.55 32.52 32.71 1,408,192 -1.09(-3.22%)
Jun 25, 2015 36.01 36.23 32.50 33.80 471,358 -2.08(-5.80%)
Jun 24, 2015 36.12 36.68 35.20 35.88 193,074 -0.56(-1.54%)
Jun 23, 2015 35.80 36.90 35.02 36.44 239,208 +0.65(+1.82%)
Jun 22, 2015 36.30 37.49 35.58 35.79 189,951 -1.03(-2.80%)
Jun 19, 2015 35.10 37.46 35.00 36.82 456,701 +1.68(+4.78%)
Jun 18, 2015 35.44 36.24 35.00 35.14 215,959 -0.21(-0.59%)
Jun 17, 2015 35.53 36.48 34.36 35.35 180,282 -0.09(-0.25%)
Jun 16, 2015 35.85 36.48 34.90 35.44 279,516 -0.56(-1.56%)
Jun 15, 2015 33.70 36.26 33.59 36.00 615,614 +2.22(+6.57%)
Jun 12, 2015 33.75 34.89 33.55 33.78 197,962 +0.41(+1.23%)
Jun 11, 2015 33.17 33.56 32.13 33.37 139,611 +0.36(+1.09%)
Jun 10, 2015 32.66 33.52 32.38 33.01 97,791 +0.57(+1.76%)
Jun 09, 2015 34.21 34.05 32.25 32.44 213,423 -1.61(-4.73%)
Jun 08, 2015 35.09 35.88 33.25 34.05 254,603 -1.20(-3.40%)
Jun 05, 2015 33.29 35.47 33.10 35.25 378,191 +1.82(+5.44%)
Jun 04, 2015 32.56 33.56 31.98 33.43 267,572 +1.03(+3.18%)
Jun 03, 2015 31.45 32.45 31.20 32.40 243,835 +1.01(+3.22%)
Jun 02, 2015 32.45 32.77 31.25 31.39 319,171 -1.51(-4.59%)
Jun 01, 2015 33.70 33.90 32.29 32.90 360,046 -0.88(-2.61%)
May 29, 2015 32.13 34.42 31.14 33.78 413,453 +2.05(+6.46%)
May 28, 2015 32.00 32.81 31.06 31.73 157,535 -0.35(-1.09%)
May 27, 2015 31.09 33.36 31.09 32.08 244,175 +0.57(+1.81%)
May 26, 2015 31.00 31.86 30.50 31.51 181,348 +0.36(+1.16%)
May 22, 2015 30.92 31.15 31.15 31.15 134,400 -0.32(-1.02%)
May 21, 2015 29.80 31.98 29.52 31.47 343,964 +1.60(+5.36%)
May 20, 2015 29.04 30.00 27.57 29.87 350,728 +1.32(+4.62%)
May 19, 2015 30.44 30.67 28.52 28.55 337,552 -1.58(-5.24%)
May 18, 2015 31.18 31.50 28.70 30.13 487,969 -1.34(-4.26%)
May 15, 2015 32.87 33.50 31.00 31.47 258,895 -1.40(-4.26%)
May 14, 2015 34.36 35.35 31.85 32.87 581,848 -0.82(-2.43%)
May 13, 2015 32.35 33.99 31.76 33.69 403,954 +1.60(+4.99%)
May 12, 2015 31.00 33.00 29.10 32.09 461,122 +1.31(+4.26%)
May 11, 2015 32.31 33.24 30.52 30.78 780,180 -0.07(-0.23%)
May 08, 2015 29.14 31.31 29.06 30.85 567,949 +2.23(+7.79%)
May 07, 2015 28.00 29.68 27.88 28.62 323,018 +0.63(+2.25%)
May 06, 2015 27.81 29.86 27.00 27.99 524,143 +0.28(+1.01%)
May 05, 2015 29.97 31.24 27.06 27.71 839,721 -1.62(-5.52%)
May 04, 2015 26.61 29.75 26.11 29.33 1,239,545 +3.24(+12.42%)
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.