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 (%)
Nov 30, 2016 12.45 12.57 11.35 11.40 223,533 -1.00(-8.06%)
Nov 29, 2016 12.60 12.70 12.40 12.40 190,855 -0.20(-1.59%)
Nov 28, 2016 14.05 14.05 12.55 12.60 261,984 -1.35(-9.68%)
Nov 25, 2016 14.05 14.25 13.75 13.95 121,914 +0.00(+0.00%)
Nov 23, 2016 13.95 13.95 13.95 0 +0.15(+1.09%)
Nov 22, 2016 14.10 14.35 13.60 13.80 172,495 -0.20(-1.43%)
Nov 21, 2016 13.95 14.85 13.75 14.00 249,232 +0.05(+0.36%)
Nov 18, 2016 13.90 14.20 13.75 13.95 219,406 +0.10(+0.72%)
Nov 17, 2016 13.75 13.80 13.40 13.85 265,969 +0.15(+1.09%)
Nov 16, 2016 14.05 14.55 13.65 13.70 229,549 -0.50(-3.52%)
Nov 15, 2016 15.05 15.25 13.90 14.20 620,931 -0.90(-5.96%)
Nov 14, 2016 15.50 15.53 14.90 15.10 732,173 -0.15(-0.98%)
Nov 11, 2016 14.65 15.50 14.11 15.25 809,804 +0.55(+3.74%)
Nov 10, 2016 14.90 15.00 14.20 14.70 696,786 +0.30(+2.08%)
Nov 09, 2016 13.15 14.45 13.15 14.40 790,344 +1.85(+14.74%)
Nov 08, 2016 12.10 12.60 11.60 12.55 270,059 +0.40(+3.29%)
Nov 07, 2016 11.50 12.35 11.05 12.15 504,353 +1.10(+9.95%)
Nov 04, 2016 9.900 11.05 9.900 11.05 358,254 +1.10(+11.06%)
Nov 03, 2016 10.25 10.70 9.700 9.950 617,190 -0.85(-7.87%)
Nov 02, 2016 11.10 11.10 10.60 10.80 281,807 -0.30(-2.70%)
Nov 01, 2016 10.85 11.15 10.60 11.10 1,270,575 +0.35(+3.26%)
Oct 31, 2016 11.00 11.05 10.55 10.75 319,932 -0.25(-2.27%)
Oct 28, 2016 11.00 11.25 10.78 11.00 345,705 -0.20(-1.79%)
Oct 27, 2016 12.25 12.25 11.00 11.20 1,354,225 -0.80(-6.67%)
Oct 26, 2016 11.80 12.40 11.75 12.00 435,773 +0.10(+0.84%)
Oct 25, 2016 11.75 12.00 11.65 11.90 226,039 +0.20(+1.71%)
Oct 24, 2016 11.00 11.72 10.90 11.70 722,099 -0.55(-4.49%)
Oct 21, 2016 11.98 12.33 11.95 12.25 148,770 +0.16(+1.32%)
Oct 20, 2016 11.32 12.17 11.21 12.09 241,053 +0.76(+6.71%)
Oct 19, 2016 11.73 12.02 11.11 11.33 219,428 -0.40(-3.41%)
Oct 18, 2016 11.66 11.99 11.51 11.73 168,140 +0.29(+2.53%)
Oct 17, 2016 11.58 11.64 11.17 11.44 301,233 -0.16(-1.38%)
Oct 14, 2016 12.13 12.22 11.59 11.60 249,322 -0.34(-2.85%)
Oct 13, 2016 12.00 12.27 11.79 11.94 223,783 -0.19(-1.57%)
Oct 12, 2016 12.77 12.99 12.06 12.13 186,901 -0.69(-5.38%)
Oct 11, 2016 13.07 13.20 12.66 12.82 213,915 -0.48(-3.61%)
Oct 10, 2016 12.93 13.46 12.92 13.30 214,566 +0.57(+4.48%)
Oct 07, 2016 12.84 13.11 12.49 12.73 168,561 -0.04(-0.31%)
Oct 06, 2016 13.46 13.46 12.59 12.77 206,288 -0.87(-6.38%)
Oct 05, 2016 13.13 13.74 13.05 13.64 357,565 +0.52(+3.96%)
Oct 04, 2016 12.73 13.18 12.65 13.12 221,248 +0.32(+2.50%)
Oct 03, 2016 12.46 12.90 12.41 12.80 515,117 +0.37(+2.98%)
Sep 30, 2016 12.08 12.48 11.57 12.43 415,060 +0.39(+3.24%)
Sep 29, 2016 13.04 13.21 12.01 12.04 486,643 -0.99(-7.60%)
Sep 28, 2016 13.69 14.26 13.02 13.03 396,955 -0.63(-4.61%)
Sep 27, 2016 13.23 13.75 13.04 13.66 434,483 +0.42(+3.17%)
Sep 26, 2016 14.45 15.01 13.22 13.24 471,785 -1.30(-8.94%)
Sep 23, 2016 14.78 15.49 14.53 14.54 252,738 -0.25(-1.69%)
Sep 22, 2016 14.79 14.89 14.35 14.79 204,825 +0.11(+0.75%)
Sep 21, 2016 14.66 14.91 14.00 14.68 311,159 +0.14(+1.00%)
Sep 20, 2016 14.70 14.76 14.27 14.54 353,468 +0.06(+0.45%)
Sep 19, 2016 14.73 14.97 14.22 14.47 517,052 -0.20(-1.36%)
Sep 16, 2016 13.98 14.86 13.90 14.67 1,034,636 +0.64(+4.56%)
Sep 15, 2016 13.61 14.16 13.26 14.03 311,220 +0.41(+3.01%)
Sep 14, 2016 13.71 14.01 13.51 13.62 249,081 +0.02(+0.15%)
Sep 13, 2016 14.14 14.21 13.26 13.60 296,233 -0.69(-4.83%)
Sep 12, 2016 13.79 14.31 13.52 14.29 421,945 +0.36(+2.58%)
Sep 09, 2016 14.64 14.97 13.89 13.93 286,640 -1.02(-6.82%)
Sep 08, 2016 14.75 15.25 14.66 14.95 171,012 -0.02(-0.13%)
Sep 07, 2016 15.56 15.83 14.74 14.97 993,081 -0.51(-3.29%)
Sep 06, 2016 14.59 15.73 14.59 15.48 1,885,867 +0.99(+6.83%)
Sep 02, 2016 14.28 14.49 14.49 14.49 539,200 +0.27(+1.90%)
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.