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 (%)
Dec 31, 2019 1.180 1.280 1.180 1.180 1,288,200 -0.01(-0.84%)
Dec 30, 2019 1.190 1.200 1.150 1.190 556,723 +0.00(+0.00%)
Dec 27, 2019 1.200 1.220 1.130 1.190 693,200 -0.03(-2.46%)
Dec 26, 2019 1.200 1.280 1.180 1.220 2,125,766 +0.05(+4.27%)
Dec 24, 2019 1.100 1.170 1.100 1.170 679,200 +0.06(+5.41%)
Dec 23, 2019 1.010 1.130 0.9900 1.110 1,183,508 +0.11(+11.22%)
Dec 20, 2019 1.000 1.020 0.9800 0.9980 2,089,600 -0.02(-2.16%)
Dec 19, 2019 1.050 1.050 1.000 1.020 614,082 -0.01(-0.97%)
Dec 18, 2019 1.010 1.060 1.000 1.030 1,592,353 -0.12(-10.43%)
Dec 17, 2019 1.120 1.170 1.110 1.150 606,009 +0.04(+3.60%)
Dec 16, 2019 1.120 1.140 1.080 1.110 1,245,275 -0.01(-0.89%)
Dec 13, 2019 1.180 1.200 1.110 1.120 1,810,900 -0.06(-5.08%)
Dec 12, 2019 1.170 1.190 1.150 1.180 557,119 +0.01(+0.85%)
Dec 11, 2019 1.180 1.230 1.160 1.170 607,671 -0.03(-2.50%)
Dec 10, 2019 1.170 1.210 1.160 1.200 424,732 +0.02(+1.69%)
Dec 09, 2019 1.180 1.190 1.150 1.180 479,838 +0.03(+2.61%)
Dec 06, 2019 1.170 1.230 1.140 1.150 989,700 -0.03(-2.54%)
Dec 05, 2019 1.190 1.200 1.160 1.180 763,875 -0.01(-0.84%)
Dec 04, 2019 1.190 1.210 1.160 1.190 615,578 +0.01(+0.85%)
Dec 03, 2019 1.180 1.220 1.160 1.180 349,457 -0.01(-0.84%)
Dec 02, 2019 1.190 1.250 1.170 1.190 830,317 +0.00(+0.00%)
Nov 29, 2019 1.150 1.210 1.130 1.190 588,800 +0.06(+5.31%)
Nov 27, 2019 1.160 1.200 1.100 1.130 731,600 -0.02(-1.74%)
Nov 26, 2019 1.130 1.200 1.115 1.150 1,747,753 +0.03(+2.68%)
Nov 25, 2019 1.090 1.140 1.060 1.120 698,137 +0.04(+3.70%)
Nov 22, 2019 1.070 1.090 1.050 1.080 289,800 +0.02(+1.89%)
Nov 21, 2019 1.110 1.110 1.050 1.060 670,139 -0.05(-4.50%)
Nov 20, 2019 1.060 1.170 1.060 1.110 2,292,050 +0.01(+0.91%)
Nov 19, 2019 1.130 1.140 1.090 1.100 429,086 +0.01(+0.92%)
Nov 18, 2019 1.120 1.140 1.060 1.090 349,346 -0.01(-0.91%)
Nov 15, 2019 1.150 1.180 1.100 1.100 768,900 -0.03(-2.65%)
Nov 14, 2019 1.090 1.140 1.040 1.130 621,512 +0.04(+3.67%)
Nov 13, 2019 1.060 1.120 1.040 1.090 993,998 +0.02(+1.87%)
Nov 12, 2019 1.110 1.130 1.060 1.070 741,982 -0.05(-4.46%)
Nov 11, 2019 1.170 1.170 1.080 1.120 885,246 -0.06(-5.08%)
Nov 08, 2019 1.060 1.346 1.020 1.180 2,945,400 +0.11(+10.28%)
Nov 07, 2019 1.120 1.140 1.060 1.070 436,170 -0.04(-3.60%)
Nov 06, 2019 1.110 1.150 1.080 1.110 441,172 -0.03(-2.63%)
Nov 05, 2019 1.130 1.170 1.110 1.140 601,483 +0.02(+2.24%)
Nov 04, 2019 1.180 1.180 1.110 1.115 682,713 -0.03(-3.04%)
Nov 01, 2019 1.150 1.220 1.120 1.150 1,378,600 +0.01(+0.88%)
Oct 31, 2019 1.020 1.150 1.010 1.140 1,070,876 +0.12(+11.76%)
Oct 30, 2019 1.000 1.050 0.9800 1.020 895,314 +0.05(+5.15%)
Oct 29, 2019 1.040 1.040 0.9600 0.9700 765,168 -0.02(-2.02%)
Oct 28, 2019 0.9700 1.030 0.9500 0.9900 584,694 +0.03(+3.51%)
Oct 25, 2019 0.9339 1.010 0.9011 0.9564 748,000 +0.02(+1.74%)
Oct 24, 2019 0.9900 0.9900 0.9000 0.9400 1,162,046 -0.03(-2.85%)
Oct 23, 2019 0.9997 1.020 0.9651 0.9676 369,304 -0.03(-2.95%)
Oct 22, 2019 0.9900 1.040 0.9636 0.9970 680,452 +0.01(+0.90%)
Oct 21, 2019 1.010 1.040 0.9800 0.9881 681,996 -0.02(-2.17%)
Oct 18, 2019 1.070 1.080 0.9900 1.010 614,300 -0.07(-6.48%)
Oct 17, 2019 1.030 1.130 1.030 1.080 1,117,264 +0.05(+4.85%)
Oct 16, 2019 0.9800 1.050 0.9800 1.030 1,045,067 +0.03(+3.00%)
Oct 15, 2019 0.9775 1.010 0.9620 1.000 421,148 +0.01(+1.26%)
Oct 14, 2019 1.020 1.020 0.9600 0.9876 385,930 -0.03(-3.18%)
Oct 11, 2019 1.050 1.100 0.9999 1.020 630,600 -0.03(-2.86%)
Oct 10, 2019 1.000 1.120 1.000 1.050 1,097,673 +0.05(+5.00%)
Oct 09, 2019 1.000 1.030 0.9900 1.000 375,783 +0.00(+0.31%)
Oct 08, 2019 1.040 1.050 0.9701 0.9969 441,806 -0.05(-5.06%)
Oct 07, 2019 1.020 1.080 1.020 1.050 946,571 +0.04(+3.96%)
Oct 04, 2019 0.9700 1.020 0.9230 1.010 836,800 +0.05(+5.21%)
Oct 03, 2019 1.000 1.020 0.9400 0.9600 726,286 -0.01(-1.03%)
Oct 02, 2019 0.9900 1.020 0.9200 0.9700 593,608 -0.03(-3.00%)
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.