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 29, 2016 15.20 15.59 14.50 14.56 557,429 -0.55(-3.64%)
Feb 26, 2016 14.68 15.29 14.10 15.11 314,401 +0.59(+4.06%)
Feb 25, 2016 14.64 15.17 14.24 14.52 260,904 -0.11(-0.75%)
Feb 24, 2016 14.25 14.70 13.59 14.63 255,507 +0.24(+1.67%)
Feb 23, 2016 14.57 14.99 14.38 14.39 244,031 -0.25(-1.71%)
Feb 22, 2016 15.00 15.27 14.26 14.64 193,074 -0.31(-2.07%)
Feb 19, 2016 14.40 15.09 13.98 14.95 207,236 +0.50(+3.46%)
Feb 18, 2016 14.91 14.95 14.27 14.45 322,269 -0.56(-3.73%)
Feb 17, 2016 15.07 15.40 14.88 15.01 280,877 +0.04(+0.27%)
Feb 16, 2016 14.50 15.21 14.50 14.97 265,645 +0.66(+4.61%)
Feb 12, 2016 14.24 14.31 14.31 14.31 187,800 +0.30(+2.14%)
Feb 11, 2016 13.25 14.46 12.99 14.01 312,423 +0.47(+3.47%)
Feb 10, 2016 13.32 14.10 13.03 13.54 244,107 +0.39(+2.97%)
Feb 09, 2016 12.35 13.07 11.94 13.15 234,955 +0.51(+4.03%)
Feb 08, 2016 14.12 14.40 12.17 12.64 432,041 -1.74(-12.10%)
Feb 05, 2016 15.39 15.61 14.30 14.38 332,916 -1.21(-7.76%)
Feb 04, 2016 14.99 16.10 14.79 15.59 320,483 +0.61(+4.07%)
Feb 03, 2016 15.38 15.50 13.95 14.98 312,601 -0.20(-1.32%)
Feb 02, 2016 14.76 15.27 14.45 15.18 542,696 +0.32(+2.15%)
Feb 01, 2016 14.77 15.28 14.06 14.86 485,069 +0.38(+2.62%)
Jan 29, 2016 15.00 15.33 14.34 14.48 297,614 -0.62(-4.11%)
Jan 28, 2016 16.61 16.64 14.59 15.10 323,575 -1.27(-7.76%)
Jan 27, 2016 17.51 17.70 16.14 16.37 306,647 -1.14(-6.51%)
Jan 26, 2016 18.05 18.27 16.73 17.51 315,464 -0.18(-1.02%)
Jan 25, 2016 18.34 18.88 17.56 17.69 397,265 -0.70(-3.81%)
Jan 22, 2016 20.13 20.50 17.66 18.39 497,357 -1.21(-6.17%)
Jan 21, 2016 20.31 20.92 19.52 19.60 716,777 -0.77(-3.78%)
Jan 20, 2016 18.30 20.95 18.08 20.37 314,849 +1.00(+5.16%)
Jan 19, 2016 20.76 20.91 18.42 19.37 313,880 -1.32(-6.38%)
Jan 15, 2016 20.61 20.69 20.69 20.69 231,200 -0.79(-3.68%)
Jan 14, 2016 21.24 21.98 19.33 21.48 654,328 +0.54(+2.58%)
Jan 13, 2016 22.94 23.06 20.68 20.94 300,348 -1.86(-8.16%)
Jan 12, 2016 22.67 23.37 22.04 22.80 332,709 +0.50(+2.24%)
Jan 11, 2016 23.51 23.88 20.69 22.30 472,221 -1.29(-5.47%)
Jan 08, 2016 23.90 24.10 23.13 23.59 346,985 -0.24(-1.01%)
Jan 07, 2016 24.31 24.69 23.22 23.83 223,251 -0.98(-3.95%)
Jan 06, 2016 25.76 26.20 24.02 24.81 246,833 -1.49(-5.67%)
Jan 05, 2016 26.79 27.01 25.69 26.30 313,733 -0.44(-1.65%)
Jan 04, 2016 27.11 27.38 25.58 26.74 362,330 -1.40(-4.98%)
Dec 31, 2015 28.68 28.14 28.14 28.14 192,700 -0.81(-2.80%)
Dec 30, 2015 28.82 29.70 28.01 28.95 309,811 -0.17(-0.58%)
Dec 29, 2015 28.03 29.20 27.75 29.12 183,997 +0.95(+3.37%)
Dec 28, 2015 28.20 28.81 27.00 28.17 472,141 +0.45(+1.62%)
Dec 24, 2015 28.14 27.72 27.72 27.72 96,500 -0.70(-2.46%)
Dec 23, 2015 27.01 28.50 26.86 28.42 262,270 +1.44(+5.34%)
Dec 22, 2015 29.65 30.20 26.75 26.98 323,967 -2.67(-9.01%)
Dec 21, 2015 29.41 29.94 28.75 29.65 248,474 +0.09(+0.30%)
Dec 18, 2015 31.51 31.68 29.50 29.56 2,984,540 -2.18(-6.87%)
Dec 17, 2015 33.61 34.05 31.68 31.74 482,536 -1.89(-5.62%)
Dec 16, 2015 31.24 34.95 31.24 33.63 795,345 +2.49(+8.00%)
Dec 15, 2015 31.12 31.59 30.62 31.14 468,735 -0.07(-0.22%)
Dec 14, 2015 29.99 31.57 29.86 31.21 495,879 +1.28(+4.28%)
Dec 11, 2015 29.70 30.45 29.29 29.93 320,516 -0.23(-0.76%)
Dec 10, 2015 28.90 30.47 28.82 30.16 245,220 +0.99(+3.39%)
Dec 09, 2015 30.88 31.39 29.02 29.17 290,019 -1.91(-6.15%)
Dec 08, 2015 29.37 31.29 29.33 31.08 441,350 +1.43(+4.82%)
Dec 07, 2015 30.09 30.28 28.89 29.65 440,197 -0.30(-1.00%)
Dec 04, 2015 29.81 30.41 29.55 29.95 221,972 +0.16(+0.54%)
Dec 03, 2015 29.72 30.52 29.41 29.79 309,118 +0.10(+0.34%)
Dec 02, 2015 29.25 29.99 29.11 29.69 251,986 +0.24(+0.81%)
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.