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, 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%)
Dec 03, 2018 2.520 2.700 2.480 2.500 1,336,937 +0.02(+0.81%)
Nov 30, 2018 2.530 2.650 2.470 2.480 725,100 -0.02(-0.80%)
Nov 29, 2018 2.550 2.750 2.490 2.500 3,439,355 -0.04(-1.57%)
Nov 28, 2018 2.520 2.600 2.485 2.540 691,586 +0.05(+2.01%)
Nov 27, 2018 2.680 2.740 2.470 2.490 839,362 -0.20(-7.43%)
Nov 26, 2018 2.890 2.940 2.680 2.690 567,016 -0.17(-5.94%)
Nov 23, 2018 2.810 3.030 2.810 2.860 1,159,900 +0.04(+1.42%)
Nov 21, 2018 2.820 2.820 2.820 0 -0.23(-7.54%)
Nov 20, 2018 2.980 3.240 2.850 3.050 1,707,854 +0.03(+0.99%)
Nov 19, 2018 3.250 3.300 2.990 3.020 644,223 -0.26(-7.93%)
Nov 16, 2018 3.240 3.440 3.210 3.280 881,000 -0.01(-0.30%)
Nov 15, 2018 3.290 3.480 3.200 3.290 1,728,701 -0.04(-1.20%)
Nov 14, 2018 3.230 3.390 3.204 3.330 442,708 +0.13(+4.06%)
Nov 13, 2018 3.610 3.640 3.190 3.200 502,111 -0.38(-10.61%)
Nov 12, 2018 3.600 3.744 3.580 3.580 282,635 -0.05(-1.38%)
Nov 09, 2018 4.130 4.210 3.610 3.630 668,300 -0.58(-13.78%)
Nov 08, 2018 4.250 4.260 3.960 4.210 673,390 -0.04(-0.94%)
Nov 07, 2018 4.190 4.320 4.080 4.250 463,699 +0.06(+1.43%)
Nov 06, 2018 4.480 4.590 4.080 4.190 496,953 -0.29(-6.47%)
Nov 05, 2018 4.690 4.880 4.390 4.480 468,790 -0.18(-3.86%)
Nov 02, 2018 4.800 4.930 4.640 4.660 263,600 -0.11(-2.31%)
Nov 01, 2018 4.300 4.806 4.270 4.770 417,116 +0.53(+12.50%)
Oct 31, 2018 3.990 4.450 3.990 4.240 413,746 -0.20(-4.50%)
Oct 30, 2018 4.330 4.540 4.300 4.440 247,519 +0.10(+2.30%)
Oct 29, 2018 4.480 4.720 4.240 4.340 251,587 -0.11(-2.47%)
Oct 26, 2018 4.080 4.540 4.000 4.450 368,100 +0.31(+7.49%)
Oct 25, 2018 4.030 4.260 4.030 4.140 593,769 +0.14(+3.50%)
Oct 24, 2018 4.400 4.550 3.960 4.000 933,872 -0.38(-8.68%)
Oct 23, 2018 4.260 4.440 4.130 4.380 832,944 -0.05(-1.13%)
Oct 22, 2018 4.380 4.500 3.690 4.430 2,092,088 -1.85(-29.46%)
Oct 19, 2018 6.500 6.705 6.230 6.280 290,100 -0.22(-3.38%)
Oct 18, 2018 6.200 6.781 6.180 6.500 466,471 +0.25(+4.00%)
Oct 17, 2018 6.810 6.910 6.240 6.250 312,174 -0.58(-8.49%)
Oct 16, 2018 6.440 6.940 6.340 6.830 403,414 +0.44(+6.89%)
Oct 15, 2018 6.060 6.480 5.980 6.390 357,356 +0.31(+5.10%)
Oct 12, 2018 6.170 6.200 5.950 6.080 437,900 +0.00(+0.00%)
Oct 11, 2018 6.400 6.480 6.000 6.080 492,301 -0.36(-5.59%)
Oct 10, 2018 6.450 6.710 6.390 6.440 401,103 -0.08(-1.23%)
Oct 09, 2018 6.120 6.680 6.120 6.520 458,727 +0.42(+6.89%)
Oct 08, 2018 5.950 6.260 5.790 6.100 392,145 +0.15(+2.52%)
Oct 05, 2018 6.110 6.680 5.935 5.950 1,078,500 -0.11(-1.82%)
Oct 04, 2018 6.090 6.270 6.000 6.060 478,710 -0.10(-1.62%)
Oct 03, 2018 6.300 6.345 6.110 6.160 461,030 -0.08(-1.28%)
Oct 02, 2018 6.870 6.990 6.040 6.240 879,304 -0.94(-13.09%)
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.