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 (%)
May 31, 2016 11.80 12.31 11.75 12.29 295,068 +0.58(+4.95%)
May 27, 2016 11.26 11.71 11.71 11.71 343,300 +0.34(+2.99%)
May 26, 2016 10.89 11.46 10.81 11.37 413,249 +0.37(+3.36%)
May 25, 2016 10.95 11.34 10.86 11.00 292,354 +0.09(+0.82%)
May 24, 2016 11.03 11.06 10.29 10.91 448,190 +0.04(+0.37%)
May 23, 2016 10.41 11.19 10.41 10.87 393,311 +0.40(+3.82%)
May 20, 2016 9.820 10.64 9.810 10.47 431,712 +0.64(+6.51%)
May 19, 2016 10.21 10.21 9.400 9.830 619,859 -0.29(-2.87%)
May 18, 2016 9.430 10.29 9.430 10.12 837,742 +0.57(+5.97%)
May 17, 2016 8.630 9.990 8.630 9.550 1,448,563 +0.64(+7.18%)
May 16, 2016 7.500 9.330 7.260 8.910 6,271,567 -1.78(-16.65%)
May 13, 2016 10.24 10.94 10.16 10.69 257,374 +0.48(+4.70%)
May 12, 2016 10.83 10.90 9.880 10.21 358,695 -0.53(-4.93%)
May 11, 2016 11.70 11.74 10.70 10.74 506,451 -0.82(-7.09%)
May 10, 2016 12.16 12.48 11.41 11.56 340,476 -0.77(-6.24%)
May 09, 2016 11.74 12.45 11.59 12.33 414,863 +0.70(+6.02%)
May 06, 2016 11.89 12.05 11.29 11.63 255,037 -0.40(-3.33%)
May 05, 2016 11.95 12.34 11.52 12.03 421,844 +0.17(+1.43%)
May 04, 2016 12.04 12.44 11.55 11.86 369,663 -0.35(-2.87%)
May 03, 2016 12.85 12.96 10.90 12.21 1,512,074 -1.06(-7.99%)
May 02, 2016 13.01 13.29 12.62 13.27 353,134 +0.32(+2.47%)
Apr 29, 2016 13.53 13.86 12.62 12.95 331,692 -0.68(-4.99%)
Apr 28, 2016 13.69 14.07 13.34 13.63 396,992 -0.03(-0.22%)
Apr 27, 2016 14.71 14.83 13.34 13.66 512,799 -1.10(-7.45%)
Apr 26, 2016 15.70 15.81 14.70 14.76 489,326 -0.87(-5.57%)
Apr 25, 2016 14.28 16.23 14.18 15.63 790,116 +1.27(+8.84%)
Apr 22, 2016 14.49 14.53 14.03 14.36 453,335 -0.06(-0.42%)
Apr 21, 2016 13.39 14.60 13.39 14.42 346,003 +0.96(+7.13%)
Apr 20, 2016 13.43 13.83 13.29 13.46 188,167 +0.08(+0.60%)
Apr 19, 2016 13.81 13.89 13.16 13.38 207,934 -0.38(-2.76%)
Apr 18, 2016 13.61 14.19 13.48 13.76 259,391 +0.02(+0.11%)
Apr 15, 2016 13.20 13.93 12.93 13.74 363,305 +0.54(+4.13%)
Apr 14, 2016 13.38 13.49 12.70 13.20 696,456 -0.10(-0.75%)
Apr 13, 2016 13.08 13.38 12.85 13.30 621,656 +0.31(+2.39%)
Apr 12, 2016 13.53 13.73 12.85 12.99 490,178 -0.67(-4.90%)
Apr 11, 2016 14.16 14.58 13.63 13.66 369,528 -0.42(-2.98%)
Apr 08, 2016 14.65 14.94 13.91 14.08 333,511 -0.31(-2.15%)
Apr 07, 2016 14.57 15.06 14.01 14.39 387,566 -0.36(-2.44%)
Apr 06, 2016 13.45 15.03 13.45 14.75 544,730 +1.39(+10.40%)
Apr 05, 2016 13.97 14.09 13.31 13.36 294,979 -0.88(-6.18%)
Apr 04, 2016 13.49 14.51 13.19 14.24 509,895 +0.92(+6.91%)
Apr 01, 2016 12.72 13.46 12.34 13.32 473,043 +0.51(+3.98%)
Mar 31, 2016 12.07 13.04 12.07 12.81 407,976 +0.69(+5.69%)
Mar 30, 2016 12.62 13.19 11.90 12.12 406,157 -0.30(-2.42%)
Mar 29, 2016 12.00 12.53 11.10 12.42 440,890 +0.51(+4.28%)
Mar 28, 2016 12.22 12.40 11.81 11.91 215,592 -0.21(-1.73%)
Mar 24, 2016 12.33 12.12 12.12 12.12 269,900 -0.35(-2.81%)
Mar 23, 2016 13.07 13.36 12.39 12.47 442,555 -0.60(-4.59%)
Mar 22, 2016 12.56 13.15 12.45 13.07 347,301 +0.50(+3.98%)
Mar 21, 2016 12.00 13.49 12.00 12.57 541,430 +0.60(+5.01%)
Mar 18, 2016 11.59 12.19 11.50 11.97 556,093 +0.43(+3.73%)
Mar 17, 2016 12.52 12.66 11.22 11.54 617,857 -0.93(-7.46%)
Mar 16, 2016 12.25 12.83 12.10 12.47 516,897 +0.08(+0.65%)
Mar 15, 2016 13.07 13.25 12.16 12.39 953,511 -1.97(-13.72%)
Mar 14, 2016 13.90 15.06 13.90 14.36 338,632 +0.47(+3.38%)
Mar 11, 2016 14.50 14.85 13.50 13.89 512,370 -0.45(-3.14%)
Mar 10, 2016 16.20 16.20 13.94 14.34 591,393 -1.93(-11.86%)
Mar 09, 2016 16.71 16.74 15.04 16.27 614,501 +1.23(+8.18%)
Mar 08, 2016 16.62 16.62 14.93 15.04 296,638 -1.56(-9.40%)
Mar 07, 2016 16.63 17.20 16.19 16.60 349,448 -0.09(-0.54%)
Mar 04, 2016 16.79 17.00 16.32 16.69 222,277 -0.16(-0.95%)
Mar 03, 2016 16.80 16.95 16.31 16.85 218,127 +0.21(+1.26%)
Mar 02, 2016 16.42 17.71 16.02 16.64 455,941 +0.59(+3.68%)
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.