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 29, 2017 10.85 11.00 10.40 10.65 842,740 -0.25(-2.29%)
Sep 28, 2017 10.85 11.00 10.65 10.90 634,967 +0.10(+0.93%)
Sep 27, 2017 10.65 10.93 10.25 10.80 641,028 +0.25(+2.37%)
Sep 26, 2017 10.95 11.55 10.55 10.55 395,423 -0.35(-3.21%)
Sep 25, 2017 10.85 11.00 10.68 10.90 484,846 +0.10(+0.93%)
Sep 22, 2017 11.00 11.24 10.80 10.80 324,794 -0.20(-1.82%)
Sep 21, 2017 10.95 11.25 10.90 11.00 255,786 +0.00(+0.00%)
Sep 20, 2017 10.95 11.10 10.90 11.00 236,393 +0.00(+0.00%)
Sep 19, 2017 11.10 11.25 10.85 11.00 368,339 -0.15(-1.35%)
Sep 18, 2017 11.20 11.50 10.95 11.15 613,773 -0.05(-0.45%)
Sep 15, 2017 11.10 11.35 10.95 11.20 2,170,865 +0.00(+0.00%)
Sep 14, 2017 10.90 11.25 10.88 11.20 655,498 +0.15(+1.36%)
Sep 13, 2017 11.00 11.20 10.80 11.05 354,543 -0.05(-0.45%)
Sep 12, 2017 11.15 11.35 10.85 11.10 427,813 -0.05(-0.45%)
Sep 11, 2017 11.70 11.90 11.05 11.15 461,256 -0.50(-4.29%)
Sep 08, 2017 11.70 11.90 11.45 11.65 325,211 -0.10(-0.85%)
Sep 07, 2017 11.65 11.95 11.50 11.75 283,006 +0.10(+0.86%)
Sep 06, 2017 11.70 11.88 11.45 11.65 312,244 -0.05(-0.43%)
Sep 05, 2017 11.70 11.89 11.53 11.70 452,861 +0.00(+0.00%)
Sep 01, 2017 12.10 12.20 11.45 11.70 594,245 -0.45(-3.70%)
Aug 31, 2017 11.80 12.25 11.80 12.15 364,583 +0.25(+2.10%)
Aug 30, 2017 11.30 12.35 11.22 11.90 412,129 +0.65(+5.78%)
Aug 29, 2017 11.10 11.32 11.05 11.25 290,732 +0.10(+0.90%)
Aug 28, 2017 11.15 11.35 11.05 11.15 231,748 +0.15(+1.36%)
Aug 25, 2017 11.20 11.35 10.90 11.00 246,156 -0.30(-2.65%)
Aug 24, 2017 11.30 11.62 11.10 11.30 507,146 +0.10(+0.89%)
Aug 23, 2017 10.95 11.43 10.90 11.20 315,032 +0.20(+1.82%)
Aug 22, 2017 10.85 11.12 10.75 11.00 172,254 +0.20(+1.85%)
Aug 21, 2017 10.85 10.90 10.60 10.80 188,023 +0.05(+0.47%)
Aug 18, 2017 10.95 11.15 10.75 10.75 301,795 -0.35(-3.15%)
Aug 17, 2017 11.20 11.53 10.96 11.10 299,434 -0.20(-1.77%)
Aug 16, 2017 11.30 11.55 11.20 11.30 132,467 -0.05(-0.44%)
Aug 15, 2017 11.45 11.50 11.22 11.35 135,150 -0.10(-0.87%)
Aug 14, 2017 11.45 11.65 11.25 11.45 250,732 +0.10(+0.88%)
Aug 11, 2017 11.25 11.55 11.00 11.35 379,430 +0.20(+1.79%)
Aug 10, 2017 12.05 12.05 11.10 11.15 468,268 -1.00(-8.23%)
Aug 09, 2017 12.25 12.35 11.90 12.15 354,202 -0.15(-1.22%)
Aug 08, 2017 12.20 12.45 12.05 12.30 314,882 +0.05(+0.41%)
Aug 07, 2017 12.25 12.40 11.97 12.25 388,171 +0.00(+0.00%)
Aug 04, 2017 12.00 12.65 11.80 12.25 362,185 +0.35(+2.94%)
Aug 03, 2017 12.55 12.55 11.50 11.90 369,864 -0.70(-5.56%)
Aug 02, 2017 12.70 12.90 12.40 12.60 138,623 -0.05(-0.40%)
Aug 01, 2017 12.85 12.90 12.45 12.65 245,491 -0.20(-1.56%)
Jul 31, 2017 13.05 13.35 12.75 12.85 234,114 -0.25(-1.91%)
Jul 28, 2017 13.15 13.35 12.90 13.10 370,422 -0.15(-1.13%)
Jul 27, 2017 13.95 13.95 12.93 13.25 303,662 -0.55(-3.99%)
Jul 26, 2017 13.75 14.00 13.62 13.80 157,017 +0.10(+0.73%)
Jul 25, 2017 14.00 14.05 13.60 13.70 183,503 -0.25(-1.79%)
Jul 24, 2017 13.75 14.00 13.45 13.95 230,577 +0.20(+1.45%)
Jul 21, 2017 13.90 14.00 13.62 13.75 244,258 +0.05(+0.36%)
Jul 20, 2017 13.40 13.75 13.30 13.70 262,010 +0.25(+1.86%)
Jul 19, 2017 13.30 13.65 12.95 13.45 334,843 +0.15(+1.13%)
Jul 18, 2017 13.30 13.50 12.95 13.30 331,596 +0.20(+1.53%)
Jul 17, 2017 12.80 13.25 12.65 13.10 306,192 +0.40(+3.15%)
Jul 14, 2017 12.55 12.85 12.35 12.70 354,876 +0.10(+0.79%)
Jul 13, 2017 12.55 12.70 12.15 12.60 422,446 +0.00(+0.00%)
Jul 12, 2017 12.70 12.75 12.40 12.60 269,902 -0.10(-0.79%)
Jul 11, 2017 12.80 13.07 12.50 12.70 384,656 -0.20(-1.55%)
Jul 10, 2017 13.05 13.20 12.75 12.90 407,921 -0.10(-0.77%)
Jul 07, 2017 12.40 13.20 12.25 13.00 502,917 +0.50(+4.00%)
Jul 06, 2017 11.35 12.55 11.10 12.50 834,846 +1.05(+9.17%)
Jul 05, 2017 11.00 11.70 10.90 11.45 362,675 +0.40(+3.62%)
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.