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 (%)
Aug 30, 2019 1.280 1.280 1.220 1.230 187,400 -0.04(-3.15%)
Aug 29, 2019 1.260 1.290 1.260 1.270 145,318 +0.01(+0.79%)
Aug 28, 2019 1.220 1.290 1.215 1.260 381,093 +0.04(+3.28%)
Aug 27, 2019 1.300 1.320 1.200 1.220 305,451 -0.08(-6.15%)
Aug 26, 2019 1.280 1.300 1.210 1.300 293,190 +0.04(+3.17%)
Aug 23, 2019 1.330 1.350 1.250 1.260 235,300 -0.08(-5.97%)
Aug 22, 2019 1.340 1.370 1.320 1.340 95,567 -0.01(-0.74%)
Aug 21, 2019 1.380 1.410 1.345 1.350 105,676 -0.01(-0.74%)
Aug 20, 2019 1.380 1.410 1.310 1.360 138,727 -0.01(-0.73%)
Aug 19, 2019 1.390 1.420 1.360 1.370 151,266 -0.01(-0.72%)
Aug 16, 2019 1.350 1.410 1.350 1.380 280,300 +0.03(+2.22%)
Aug 15, 2019 1.310 1.380 1.290 1.350 186,270 +0.06(+4.65%)
Aug 14, 2019 1.320 1.450 1.270 1.290 465,658 -0.03(-2.27%)
Aug 13, 2019 1.380 1.430 1.250 1.320 2,023,866 -0.05(-3.65%)
Aug 12, 2019 1.320 1.410 1.310 1.370 147,227 +0.05(+3.79%)
Aug 09, 2019 1.360 1.400 1.320 1.320 431,000 -0.06(-4.35%)
Aug 08, 2019 1.340 1.430 1.320 1.380 386,713 +0.06(+4.55%)
Aug 07, 2019 1.300 1.360 1.281 1.320 220,456 +0.04(+3.13%)
Aug 06, 2019 1.290 1.310 1.220 1.280 283,371 +0.02(+1.59%)
Aug 05, 2019 1.330 1.350 1.250 1.260 330,366 -0.09(-6.67%)
Aug 02, 2019 1.370 1.400 1.350 1.350 341,100 -0.05(-3.57%)
Aug 01, 2019 1.340 1.440 1.310 1.400 354,149 +0.08(+6.06%)
Jul 31, 2019 1.370 1.410 1.320 1.320 301,166 -0.05(-3.65%)
Jul 30, 2019 1.310 1.420 1.310 1.370 335,405 +0.04(+3.01%)
Jul 29, 2019 1.350 1.410 1.310 1.330 183,898 -0.03(-2.21%)
Jul 26, 2019 1.280 1.390 1.280 1.360 549,100 +0.09(+7.09%)
Jul 25, 2019 1.330 1.350 1.250 1.270 377,028 -0.05(-3.79%)
Jul 24, 2019 1.380 1.380 1.310 1.320 334,243 -0.05(-3.65%)
Jul 23, 2019 1.350 1.420 1.300 1.370 884,828 +0.04(+3.01%)
Jul 22, 2019 1.400 1.400 1.320 1.330 343,227 -0.09(-6.34%)
Jul 19, 2019 1.460 1.508 1.410 1.420 358,900 -0.05(-3.40%)
Jul 18, 2019 1.460 1.520 1.450 1.470 212,442 +0.00(+0.00%)
Jul 17, 2019 1.490 1.510 1.440 1.470 284,993 -0.02(-1.34%)
Jul 16, 2019 1.530 1.560 1.487 1.490 276,823 -0.03(-1.97%)
Jul 15, 2019 1.490 1.590 1.440 1.520 806,542 +0.03(+2.01%)
Jul 12, 2019 1.500 1.643 1.475 1.490 988,800 -0.02(-1.32%)
Jul 11, 2019 1.500 1.540 1.440 1.510 438,992 +0.01(+0.67%)
Jul 10, 2019 1.530 1.570 1.490 1.500 260,663 -0.03(-1.96%)
Jul 09, 2019 1.500 1.550 1.460 1.530 212,868 +0.04(+2.68%)
Jul 08, 2019 1.550 1.560 1.460 1.490 296,586 -0.05(-3.25%)
Jul 05, 2019 1.550 1.600 1.520 1.540 334,400 -0.03(-1.91%)
Jul 03, 2019 1.580 1.580 1.460 1.570 232,800 +0.02(+1.29%)
Jul 02, 2019 1.550 1.580 1.440 1.550 797,216 +0.01(+0.65%)
Jul 01, 2019 1.610 1.640 1.540 1.540 478,450 +0.00(+0.00%)
Jun 28, 2019 1.740 1.805 1.420 1.540 1,483,300 -0.21(-12.00%)
Jun 27, 2019 1.760 1.800 1.700 1.750 312,629 +0.01(+0.57%)
Jun 26, 2019 1.770 1.850 1.700 1.740 238,787 -0.05(-2.79%)
Jun 25, 2019 1.850 1.880 1.780 1.790 228,613 -0.06(-3.24%)
Jun 24, 2019 1.860 1.920 1.760 1.850 398,863 -0.01(-0.54%)
Jun 21, 2019 1.880 1.950 1.810 1.860 374,300 -0.04(-2.11%)
Jun 20, 2019 1.970 1.980 1.880 1.900 168,416 -0.01(-0.52%)
Jun 19, 2019 1.950 2.000 1.880 1.910 171,651 -0.03(-1.55%)
Jun 18, 2019 1.910 2.000 1.900 1.940 234,971 +0.05(+2.65%)
Jun 17, 2019 1.800 1.930 1.790 1.890 364,436 +0.10(+5.59%)
Jun 14, 2019 1.830 1.890 1.750 1.790 244,700 -0.07(-3.76%)
Jun 13, 2019 1.850 1.890 1.770 1.860 268,179 +0.02(+1.09%)
Jun 12, 2019 1.850 1.920 1.820 1.840 166,301 -0.03(-1.60%)
Jun 11, 2019 1.840 1.960 1.810 1.870 546,106 +0.06(+3.31%)
Jun 10, 2019 1.780 1.845 1.730 1.810 741,036 +0.07(+4.02%)
Jun 07, 2019 1.730 1.800 1.700 1.740 667,300 +0.01(+0.58%)
Jun 06, 2019 1.820 1.850 1.710 1.730 653,007 -0.08(-4.42%)
Jun 05, 2019 1.930 1.930 1.800 1.810 736,592 -0.11(-5.73%)
Jun 04, 2019 1.860 2.055 1.854 1.920 1,027,758 -0.02(-1.03%)
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.