Aduro Biotech (NQ: ADRO )

2.340 USD +0.060 (+2.63%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 2.270 2.390 2.240 2.340 188,208 +0.06(+2.63%)
Sep 24, 2020 2.320 2.320 2.200 2.280 273,413 -0.05(-2.15%)
Sep 23, 2020 2.510 2.550 2.300 2.330 393,201 -0.19(-7.54%)
Sep 22, 2020 2.530 2.590 2.420 2.520 185,935 -0.00(-0.20%)
Sep 21, 2020 2.750 2.750 2.480 2.525 277,065 -0.23(-8.51%)
Sep 18, 2020 2.540 2.785 2.485 2.760 1,322,400 +0.27(+10.84%)
Sep 17, 2020 2.570 2.650 2.480 2.490 162,780 -0.12(-4.60%)
Sep 16, 2020 2.420 2.660 2.400 2.610 656,353 +0.19(+8.07%)
Sep 15, 2020 2.430 2.460 2.360 2.415 422,718 +0.00(+0.21%)
Sep 14, 2020 2.400 2.470 2.380 2.410 360,033 +0.05(+2.12%)
Sep 11, 2020 2.410 2.470 2.350 2.360 502,600 -0.01(-0.21%)
Sep 10, 2020 2.500 2.530 2.360 2.365 409,862 -0.14(-5.78%)
Sep 09, 2020 2.550 2.590 2.500 2.510 237,756 -0.01(-0.40%)
Sep 08, 2020 2.600 2.640 2.510 2.520 334,106 -0.14(-5.26%)
Sep 04, 2020 2.800 2.800 2.575 2.660 396,300 -0.13(-4.83%)
Sep 03, 2020 2.950 2.970 2.775 2.795 345,225 -0.19(-6.21%)
Sep 02, 2020 3.020 3.083 2.920 2.980 212,714 -0.05(-1.65%)
Sep 01, 2020 3.050 3.150 2.900 3.030 284,653 -0.07(-2.26%)
Aug 31, 2020 2.830 3.220 2.790 3.100 588,869 +0.29(+10.32%)
Aug 28, 2020 2.790 2.900 2.790 2.810 110,700 -0.01(-0.35%)
Aug 27, 2020 3.020 3.020 2.680 2.820 564,935 -0.18(-6.00%)
Aug 26, 2020 2.980 3.050 2.940 3.000 206,026 -0.02(-0.66%)
Aug 25, 2020 2.940 3.070 2.890 3.020 254,396 +0.04(+1.34%)
Aug 24, 2020 3.090 3.090 2.925 2.980 512,135 -0.07(-2.30%)
Aug 21, 2020 3.120 3.120 2.990 3.050 283,800 -0.05(-1.61%)
Aug 20, 2020 3.030 3.190 2.890 3.100 813,285 +0.08(+2.65%)
Aug 19, 2020 2.840 3.120 2.800 3.020 1,164,936 +0.16(+5.59%)
Aug 18, 2020 2.600 3.440 2.600 2.860 6,162,327 +0.30(+11.72%)
Aug 17, 2020 2.410 2.580 2.400 2.560 284,966 +0.16(+6.67%)
Aug 14, 2020 2.430 2.550 2.360 2.400 356,700 -0.08(-3.23%)
Aug 13, 2020 2.440 2.550 2.440 2.480 109,428 +0.01(+0.40%)
Aug 12, 2020 2.530 2.570 2.440 2.470 310,723 -0.03(-1.20%)
Aug 11, 2020 2.570 2.600 2.470 2.500 322,859 -0.06(-2.34%)
Aug 10, 2020 2.540 2.640 2.500 2.560 250,653 +0.00(+0.20%)
Aug 07, 2020 2.560 2.620 2.480 2.555 446,100 +0.02(+0.99%)
Aug 06, 2020 2.610 2.610 2.480 2.530 236,084 -0.04(-1.56%)
Aug 05, 2020 2.700 2.700 2.560 2.570 422,914 -0.09(-3.38%)
Aug 04, 2020 2.860 2.870 2.640 2.660 428,924 -0.26(-8.90%)
Aug 03, 2020 2.840 2.950 2.780 2.920 147,458 +0.10(+3.55%)
Jul 31, 2020 2.820 2.840 2.740 2.820 222,800 -0.04(-1.40%)
Jul 30, 2020 2.790 2.930 2.760 2.860 298,507 +0.09(+3.25%)
Jul 29, 2020 2.970 3.060 2.750 2.770 898,435 -0.20(-6.73%)
Jul 28, 2020 2.950 2.970 2.840 2.970 298,272 +0.07(+2.41%)
Jul 27, 2020 2.760 2.920 2.740 2.900 246,210 +0.14(+5.07%)
Jul 24, 2020 2.760 2.780 2.640 2.760 268,100 -0.02(-0.54%)
Jul 23, 2020 2.770 2.860 2.720 2.775 207,512 -0.02(-0.54%)
Jul 22, 2020 2.880 2.900 2.750 2.790 319,251 -0.06(-2.11%)
Jul 21, 2020 3.000 3.000 2.830 2.850 240,860 -0.10(-3.39%)
Jul 20, 2020 2.850 3.051 2.790 2.950 437,852 +0.10(+3.51%)
Jul 17, 2020 2.780 2.940 2.780 2.850 259,500 +0.05(+1.79%)
Jul 16, 2020 2.830 2.830 2.750 2.800 197,664 -0.03(-1.06%)
Jul 15, 2020 2.760 2.910 2.720 2.830 502,888 +0.12(+4.43%)
Jul 14, 2020 2.750 2.780 2.530 2.710 629,228 -0.01(-0.37%)
Jul 13, 2020 2.690 2.780 2.610 2.720 610,937 +0.05(+1.87%)
Jul 10, 2020 2.640 2.730 2.620 2.670 287,000 +0.01(+0.38%)
Jul 09, 2020 2.690 2.750 2.590 2.660 596,106 -0.04(-1.48%)
Jul 08, 2020 2.650 2.700 2.570 2.700 465,136 +0.08(+3.05%)
Jul 07, 2020 2.530 2.680 2.450 2.620 429,374 +0.06(+2.34%)
Jul 06, 2020 2.500 2.570 2.420 2.560 402,776 +0.06(+2.40%)
Jul 02, 2020 2.540 2.540 2.410 2.500 275,400 +0.00(+0.00%)
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.