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, 2018 8.600 8.850 8.400 8.800 452,191 +0.20(+2.33%)
May 30, 2018 8.500 8.750 8.500 8.600 347,176 +0.20(+2.38%)
May 29, 2018 8.150 8.500 8.000 8.400 665,053 +0.25(+3.07%)
May 25, 2018 8.150 8.150 8.150 0 -0.10(-1.21%)
May 24, 2018 8.200 8.500 8.150 8.250 276,705 +0.05(+0.61%)
May 23, 2018 7.900 8.250 7.900 8.200 203,939 +0.30(+3.80%)
May 22, 2018 7.800 8.150 7.800 7.900 195,800 +0.05(+0.64%)
May 21, 2018 7.950 8.100 7.800 7.850 186,278 -0.10(-1.26%)
May 18, 2018 8.150 8.250 7.800 7.950 289,852 -0.15(-1.85%)
May 17, 2018 8.150 8.275 8.050 8.100 551,846 -0.20(-2.41%)
May 16, 2018 8.200 8.400 8.175 8.300 265,995 +0.15(+1.84%)
May 15, 2018 8.350 8.400 8.100 8.150 303,799 -0.25(-2.98%)
May 14, 2018 8.350 8.750 8.150 8.400 420,840 +0.05(+0.60%)
May 11, 2018 8.100 8.450 7.900 8.350 274,470 +0.25(+3.09%)
May 10, 2018 8.050 8.200 8.000 8.100 242,496 +0.05(+0.62%)
May 09, 2018 7.750 8.140 7.750 8.050 266,268 +0.30(+3.87%)
May 08, 2018 7.600 7.825 7.495 7.750 290,482 +0.10(+1.31%)
May 07, 2018 7.600 7.850 7.455 7.650 201,842 -0.05(-0.65%)
May 04, 2018 7.500 7.925 7.500 7.700 308,258 +0.15(+1.99%)
May 03, 2018 7.300 7.850 7.150 7.550 1,023,930 +0.30(+4.14%)
May 02, 2018 6.950 7.350 6.950 7.250 312,531 +0.25(+3.57%)
May 01, 2018 6.950 7.050 6.800 7.000 231,516 +0.10(+1.45%)
Apr 30, 2018 7.100 7.250 6.875 6.900 256,822 -0.25(-3.50%)
Apr 27, 2018 7.050 7.245 7.050 7.150 241,573 +0.15(+2.14%)
Apr 26, 2018 6.850 7.150 6.850 7.000 324,677 +0.15(+2.19%)
Apr 25, 2018 6.850 7.000 6.700 6.850 197,550 +0.00(+0.00%)
Apr 24, 2018 6.950 7.050 6.750 6.850 279,746 -0.10(-1.44%)
Apr 23, 2018 7.000 7.150 6.800 6.950 428,775 +0.00(+0.00%)
Apr 20, 2018 7.050 7.100 6.750 6.950 380,297 -0.15(-2.11%)
Apr 19, 2018 7.100 7.250 6.900 7.100 198,982 +0.00(+0.00%)
Apr 18, 2018 7.400 7.550 7.000 7.100 393,290 -0.35(-4.70%)
Apr 17, 2018 7.600 7.650 7.275 7.450 279,222 -0.05(-0.67%)
Apr 16, 2018 7.250 8.050 7.200 7.500 782,233 +0.30(+4.17%)
Apr 13, 2018 7.550 7.550 7.100 7.200 375,572 -0.35(-4.64%)
Apr 12, 2018 7.550 7.800 7.150 7.550 731,322 +0.05(+0.67%)
Apr 11, 2018 7.750 8.100 7.400 7.500 895,559 -0.25(-3.23%)
Apr 10, 2018 7.950 8.000 7.500 7.750 519,779 -0.15(-1.90%)
Apr 09, 2018 8.100 8.250 7.750 7.900 786,015 -0.15(-1.86%)
Apr 06, 2018 8.150 8.325 7.975 8.050 417,943 -0.20(-2.42%)
Apr 05, 2018 9.000 9.000 8.200 8.250 432,462 -0.60(-6.78%)
Apr 04, 2018 8.550 9.000 8.500 8.850 493,300 +0.25(+2.91%)
Apr 03, 2018 9.000 9.050 8.150 8.600 657,702 -0.30(-3.37%)
Apr 02, 2018 9.250 9.275 8.700 8.900 728,071 -0.40(-4.30%)
Mar 29, 2018 9.300 9.300 9.300 0 +0.15(+1.64%)
Mar 28, 2018 9.300 9.450 8.850 9.150 545,250 -0.15(-1.61%)
Mar 27, 2018 9.400 9.850 9.200 9.300 638,854 +0.00(+0.00%)
Mar 26, 2018 8.900 9.450 8.750 9.300 766,625 +0.60(+6.90%)
Mar 23, 2018 8.950 9.250 8.675 8.700 310,299 -0.25(-2.79%)
Mar 22, 2018 9.000 9.290 8.900 8.950 432,677 +0.00(+0.00%)
Mar 21, 2018 9.150 9.325 8.800 8.950 509,596 -0.25(-2.72%)
Mar 20, 2018 9.200 9.550 9.050 9.200 480,748 -0.05(-0.54%)
Mar 19, 2018 9.150 9.700 9.000 9.250 816,911 +0.05(+0.54%)
Mar 16, 2018 9.300 9.600 9.100 9.200 2,328,411 -0.10(-1.08%)
Mar 15, 2018 9.200 9.800 9.125 9.300 854,610 +0.05(+0.54%)
Mar 14, 2018 8.800 9.300 8.660 9.250 875,451 +0.45(+5.11%)
Mar 13, 2018 9.150 9.925 8.500 8.800 1,075,129 -0.25(-2.76%)
Mar 12, 2018 9.100 8.600 9.050 737,230 +0.30(+3.43%)
Mar 09, 2018 7.900 9.250 7.800 8.750 1,273,899 +0.85(+10.76%)
Mar 08, 2018 7.350 7.975 7.325 7.900 538,894 +0.50(+6.76%)
Mar 07, 2018 6.850 7.475 6.750 7.400 732,009 +0.55(+8.03%)
Mar 06, 2018 6.850 6.875 6.600 6.850 523,587 +0.10(+1.48%)
Mar 05, 2018 6.400 6.800 6.350 6.750 907,522 +0.30(+4.65%)
Mar 02, 2018 5.900 6.450 5.850 6.450 696,763 +0.30(+4.88%)
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.