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 (%)
Aug 31, 2015 20.61 20.76 18.84 19.36 377,023 -1.25(-6.07%)
Aug 28, 2015 21.70 22.14 20.10 20.61 248,236 -1.20(-5.50%)
Aug 27, 2015 19.72 22.33 19.72 21.81 340,020 +2.47(+12.77%)
Aug 26, 2015 18.38 19.35 18.00 19.34 320,279 +1.42(+7.92%)
Aug 25, 2015 19.89 19.89 17.85 17.92 324,827 -1.03(-5.44%)
Aug 24, 2015 17.60 19.08 16.28 18.95 664,344 -0.49(-2.52%)
Aug 21, 2015 19.75 19.90 18.01 19.44 432,072 -0.68(-3.38%)
Aug 20, 2015 21.12 21.12 20.03 20.12 317,868 -1.24(-5.81%)
Aug 19, 2015 21.28 21.80 20.76 21.36 185,597 -0.21(-0.97%)
Aug 18, 2015 21.62 21.89 21.12 21.57 227,688 -0.03(-0.14%)
Aug 17, 2015 20.85 21.75 20.62 21.60 258,346 +0.77(+3.70%)
Aug 14, 2015 22.37 22.79 20.59 20.83 270,184 -1.51(-6.76%)
Aug 13, 2015 23.08 23.50 22.27 22.34 211,355 -0.79(-3.42%)
Aug 12, 2015 22.72 23.33 21.76 23.13 256,480 +0.13(+0.57%)
Aug 11, 2015 23.44 24.80 21.62 23.00 222,715 -0.69(-2.91%)
Aug 10, 2015 23.30 24.69 23.25 23.69 187,698 +0.48(+2.07%)
Aug 07, 2015 23.89 23.89 22.12 23.21 287,868 -0.72(-3.01%)
Aug 06, 2015 24.30 24.30 23.03 23.93 193,784 -0.40(-1.64%)
Aug 05, 2015 24.26 24.66 23.34 24.33 220,649 +0.19(+0.79%)
Aug 04, 2015 25.32 25.47 24.03 24.14 339,829 -1.08(-4.28%)
Aug 03, 2015 26.12 26.32 24.97 25.22 188,723 -1.00(-3.81%)
Jul 31, 2015 25.81 26.46 25.60 26.22 286,473 +0.43(+1.67%)
Jul 30, 2015 26.15 26.36 25.61 25.79 86,944 -0.54(-2.05%)
Jul 29, 2015 26.45 27.42 26.15 26.33 100,314 -0.25(-0.94%)
Jul 28, 2015 26.43 26.98 25.65 26.58 176,706 +0.18(+0.68%)
Jul 27, 2015 26.40 26.83 26.00 26.40 105,285 -0.29(-1.09%)
Jul 24, 2015 28.40 28.73 26.32 26.69 256,295 -2.04(-7.10%)
Jul 23, 2015 28.99 29.42 28.52 28.73 126,858 -0.39(-1.34%)
Jul 22, 2015 28.26 29.14 27.87 29.12 127,616 +0.62(+2.18%)
Jul 21, 2015 27.55 28.73 27.08 28.50 140,490 +0.80(+2.89%)
Jul 20, 2015 28.57 28.95 27.21 27.70 291,877 -0.98(-3.42%)
Jul 17, 2015 29.72 29.86 28.26 28.68 335,380 -1.19(-3.98%)
Jul 16, 2015 31.09 31.18 29.74 29.87 192,819 -1.08(-3.49%)
Jul 15, 2015 30.69 31.01 30.36 30.95 143,605 +0.11(+0.36%)
Jul 14, 2015 30.69 30.96 30.33 30.84 91,682 +0.28(+0.92%)
Jul 13, 2015 30.69 31.35 30.39 30.56 99,572 -0.02(-0.07%)
Jul 10, 2015 30.45 30.63 30.01 30.58 145,660 +0.28(+0.92%)
Jul 09, 2015 30.51 30.93 29.50 30.30 221,302 +0.36(+1.20%)
Jul 08, 2015 31.01 31.39 29.82 29.94 204,433 -1.70(-5.37%)
Jul 07, 2015 31.43 32.19 30.60 31.64 222,703 +0.36(+1.15%)
Jul 06, 2015 30.49 31.67 29.75 31.28 242,076 +0.09(+0.29%)
Jul 02, 2015 30.68 31.19 31.19 31.19 108,400 +0.40(+1.30%)
Jul 01, 2015 30.74 31.19 30.00 30.79 193,247 +0.46(+1.52%)
Jun 30, 2015 30.20 30.99 29.30 30.33 402,349 +0.75(+2.54%)
Jun 29, 2015 32.51 32.92 29.56 29.58 599,644 -3.13(-9.57%)
Jun 26, 2015 32.78 33.55 32.52 32.71 1,408,192 -1.09(-3.22%)
Jun 25, 2015 36.01 36.23 32.50 33.80 471,358 -2.08(-5.80%)
Jun 24, 2015 36.12 36.68 35.20 35.88 193,074 -0.56(-1.54%)
Jun 23, 2015 35.80 36.90 35.02 36.44 239,208 +0.65(+1.82%)
Jun 22, 2015 36.30 37.49 35.58 35.79 189,951 -1.03(-2.80%)
Jun 19, 2015 35.10 37.46 35.00 36.82 456,701 +1.68(+4.78%)
Jun 18, 2015 35.44 36.24 35.00 35.14 215,959 -0.21(-0.59%)
Jun 17, 2015 35.53 36.48 34.36 35.35 180,282 -0.09(-0.25%)
Jun 16, 2015 35.85 36.48 34.90 35.44 279,516 -0.56(-1.56%)
Jun 15, 2015 33.70 36.26 33.59 36.00 615,614 +2.22(+6.57%)
Jun 12, 2015 33.75 34.89 33.55 33.78 197,962 +0.41(+1.23%)
Jun 11, 2015 33.17 33.56 32.13 33.37 139,611 +0.36(+1.09%)
Jun 10, 2015 32.66 33.52 32.38 33.01 97,791 +0.57(+1.76%)
Jun 09, 2015 34.21 34.05 32.25 32.44 213,423 -1.61(-4.73%)
Jun 08, 2015 35.09 35.88 33.25 34.05 254,603 -1.20(-3.40%)
Jun 05, 2015 33.29 35.47 33.10 35.25 378,191 +1.82(+5.44%)
Jun 04, 2015 32.56 33.56 31.98 33.43 267,572 +1.03(+3.18%)
Jun 03, 2015 31.45 32.45 31.20 32.40 243,835 +1.01(+3.22%)
Jun 02, 2015 32.45 32.77 31.25 31.39 319,171 -1.51(-4.59%)
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.