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 (%)
Sep 30, 2016 12.08 12.48 11.57 12.43 415,060 +0.39(+3.24%)
Sep 29, 2016 13.04 13.21 12.01 12.04 486,643 -0.99(-7.60%)
Sep 28, 2016 13.69 14.26 13.02 13.03 396,955 -0.63(-4.61%)
Sep 27, 2016 13.23 13.75 13.04 13.66 434,483 +0.42(+3.17%)
Sep 26, 2016 14.45 15.01 13.22 13.24 471,785 -1.30(-8.94%)
Sep 23, 2016 14.78 15.49 14.53 14.54 252,738 -0.25(-1.69%)
Sep 22, 2016 14.79 14.89 14.35 14.79 204,825 +0.11(+0.75%)
Sep 21, 2016 14.66 14.91 14.00 14.68 311,159 +0.14(+1.00%)
Sep 20, 2016 14.70 14.76 14.27 14.54 353,468 +0.06(+0.45%)
Sep 19, 2016 14.73 14.97 14.22 14.47 517,052 -0.20(-1.36%)
Sep 16, 2016 13.98 14.86 13.90 14.67 1,034,636 +0.64(+4.56%)
Sep 15, 2016 13.61 14.16 13.26 14.03 311,220 +0.41(+3.01%)
Sep 14, 2016 13.71 14.01 13.51 13.62 249,081 +0.02(+0.15%)
Sep 13, 2016 14.14 14.21 13.26 13.60 296,233 -0.69(-4.83%)
Sep 12, 2016 13.79 14.31 13.52 14.29 421,945 +0.36(+2.58%)
Sep 09, 2016 14.64 14.97 13.89 13.93 286,640 -1.02(-6.82%)
Sep 08, 2016 14.75 15.25 14.66 14.95 171,012 -0.02(-0.13%)
Sep 07, 2016 15.56 15.83 14.74 14.97 993,081 -0.51(-3.29%)
Sep 06, 2016 14.59 15.73 14.59 15.48 1,885,867 +0.99(+6.83%)
Sep 02, 2016 14.28 14.49 14.49 14.49 539,200 +0.27(+1.90%)
Sep 01, 2016 14.08 14.50 13.77 14.22 341,641 +0.13(+0.92%)
Aug 31, 2016 13.96 14.22 13.70 14.09 357,635 +0.14(+1.00%)
Aug 30, 2016 13.75 14.13 13.72 13.95 279,114 +0.21(+1.53%)
Aug 29, 2016 13.42 13.80 13.24 13.74 337,013 +0.35(+2.61%)
Aug 26, 2016 13.74 13.78 12.96 13.39 510,724 -0.38(-2.76%)
Aug 25, 2016 14.55 14.96 13.52 13.77 476,041 -0.79(-5.43%)
Aug 24, 2016 15.30 15.77 14.46 14.56 287,954 -0.70(-4.59%)
Aug 23, 2016 15.23 15.38 15.16 15.26 181,907 +0.13(+0.86%)
Aug 22, 2016 15.17 15.24 14.82 15.13 348,541 +0.02(+0.13%)
Aug 19, 2016 15.14 15.27 15.04 15.11 336,458 -0.09(-0.59%)
Aug 18, 2016 15.08 15.41 14.90 15.20 175,267 +0.07(+0.46%)
Aug 17, 2016 15.17 15.49 14.93 15.13 494,744 -0.33(-2.13%)
Aug 16, 2016 15.92 16.15 15.41 15.46 332,595 -0.64(-3.98%)
Aug 15, 2016 15.79 16.15 15.39 16.10 291,218 +0.41(+2.61%)
Aug 12, 2016 15.25 15.70 15.23 15.69 287,876 +0.47(+3.09%)
Aug 11, 2016 15.41 15.41 14.60 15.22 485,125 -0.03(-0.20%)
Aug 10, 2016 15.87 16.15 15.20 15.25 839,688 -0.72(-4.51%)
Aug 09, 2016 15.60 16.18 15.44 15.97 373,070 +0.35(+2.24%)
Aug 08, 2016 15.65 15.87 15.40 15.62 567,427 +0.07(+0.45%)
Aug 05, 2016 15.17 15.81 15.13 15.55 285,538 +0.32(+2.10%)
Aug 04, 2016 15.19 16.43 15.10 15.23 592,194 +0.14(+0.93%)
Aug 03, 2016 14.43 15.11 14.40 15.09 212,440 +0.63(+4.36%)
Aug 02, 2016 14.87 14.90 14.19 14.46 402,101 -0.38(-2.56%)
Aug 01, 2016 14.61 15.10 14.55 14.84 277,665 +0.16(+1.09%)
Jul 29, 2016 14.80 14.96 14.25 14.68 304,125 -0.24(-1.61%)
Jul 28, 2016 14.72 14.98 14.72 14.92 229,575 -0.01(-0.07%)
Jul 27, 2016 14.36 14.95 14.36 14.93 255,464 +0.67(+4.70%)
Jul 26, 2016 14.09 14.48 13.81 14.26 174,506 +0.06(+0.42%)
Jul 25, 2016 13.98 14.49 13.88 14.20 360,803 +0.20(+1.43%)
Jul 22, 2016 13.68 14.02 13.42 14.00 339,331 +0.33(+2.41%)
Jul 21, 2016 13.40 13.74 13.24 13.67 329,392 +0.44(+3.33%)
Jul 20, 2016 12.68 13.32 12.61 13.23 437,322 +0.53(+4.17%)
Jul 19, 2016 13.34 13.47 12.62 12.70 203,039 -0.67(-5.01%)
Jul 18, 2016 13.10 13.48 12.87 13.37 408,896 +0.17(+1.29%)
Jul 15, 2016 12.59 13.25 12.50 13.20 312,271 +0.67(+5.35%)
Jul 14, 2016 12.62 12.70 12.29 12.53 209,512 +0.08(+0.64%)
Jul 13, 2016 13.02 13.19 12.35 12.45 482,349 -0.47(-3.64%)
Jul 12, 2016 12.91 13.16 12.72 12.92 355,501 +0.14(+1.10%)
Jul 11, 2016 12.79 12.99 12.69 12.78 257,646 +0.12(+0.95%)
Jul 08, 2016 12.48 12.98 12.44 12.66 524,518 +0.22(+1.77%)
Jul 07, 2016 12.48 12.77 12.12 12.44 243,477 +0.53(+4.45%)
Jul 05, 2016 11.61 12.15 11.50 11.91 422,283 -0.33(-2.70%)
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.