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 28, 2018 6.550 7.400 6.450 7.350 764,000 +0.75(+11.36%)
Sep 27, 2018 6.050 6.850 6.050 6.600 674,162 +0.60(+10.00%)
Sep 26, 2018 5.950 6.150 5.800 6.000 351,849 +0.10(+1.69%)
Sep 25, 2018 5.950 6.160 5.700 5.900 381,826 -0.05(-0.84%)
Sep 24, 2018 6.150 6.350 5.550 5.950 390,240 -0.25(-4.03%)
Sep 21, 2018 6.250 6.400 6.000 6.200 1,044,900 -0.10(-1.59%)
Sep 20, 2018 6.450 6.450 6.000 6.300 559,163 -0.10(-1.56%)
Sep 19, 2018 6.650 6.780 6.300 6.400 663,168 -0.35(-5.19%)
Sep 18, 2018 6.200 6.850 6.200 6.750 293,967 +0.55(+8.87%)
Sep 17, 2018 6.800 6.875 6.050 6.200 221,369 -0.55(-8.15%)
Sep 14, 2018 6.500 6.750 6.450 6.750 257,300 +0.28(+4.25%)
Sep 13, 2018 6.950 6.950 6.250 6.475 418,574 -0.48(-6.83%)
Sep 12, 2018 6.750 7.150 6.700 6.950 235,595 +0.20(+2.96%)
Sep 11, 2018 7.350 7.425 6.600 6.750 324,767 -0.60(-8.16%)
Sep 10, 2018 7.050 7.450 7.050 7.350 222,465 +0.30(+4.26%)
Sep 07, 2018 7.800 7.875 7.000 7.050 257,500 -0.80(-10.19%)
Sep 06, 2018 7.850 8.100 7.700 7.850 456,912 +0.00(+0.00%)
Sep 05, 2018 7.350 7.950 7.250 7.850 366,038 +0.50(+6.80%)
Sep 04, 2018 7.350 7.350 6.950 7.350 223,214 -0.05(-0.68%)
Aug 31, 2018 7.400 7.400 7.400 0 +0.65(+9.63%)
Aug 30, 2018 6.350 6.950 6.200 6.750 535,072 +0.45(+7.14%)
Aug 29, 2018 6.350 6.500 6.200 6.300 180,533 +0.00(+0.00%)
Aug 28, 2018 5.950 6.490 5.950 6.300 357,336 +0.40(+6.78%)
Aug 27, 2018 5.900 6.100 5.850 5.900 234,408 +0.05(+0.85%)
Aug 24, 2018 5.750 6.000 5.700 5.850 208,200 +0.10(+1.74%)
Aug 23, 2018 6.000 6.150 5.700 5.750 224,122 -0.20(-3.36%)
Aug 22, 2018 5.800 6.000 5.800 5.950 203,501 +0.10(+1.71%)
Aug 21, 2018 6.000 6.080 5.800 5.850 234,734 -0.15(-2.50%)
Aug 20, 2018 5.800 6.100 5.700 6.000 294,536 +0.25(+4.35%)
Aug 17, 2018 5.350 6.350 5.350 5.750 470,900 +0.35(+6.48%)
Aug 16, 2018 5.400 5.600 5.275 5.400 203,256 +0.00(+0.00%)
Aug 15, 2018 5.350 5.495 5.150 5.400 255,802 +0.00(+0.00%)
Aug 14, 2018 5.500 5.700 5.300 5.400 351,275 -0.10(-1.82%)
Aug 13, 2018 5.650 5.750 5.350 5.500 278,943 -0.15(-2.65%)
Aug 10, 2018 5.300 5.750 5.300 5.650 237,400 +0.35(+6.60%)
Aug 09, 2018 5.150 5.450 5.100 5.300 181,778 +0.10(+1.92%)
Aug 08, 2018 5.250 5.400 5.100 5.200 247,232 -0.05(-0.95%)
Aug 07, 2018 5.400 5.650 5.150 5.250 315,215 -0.10(-1.87%)
Aug 06, 2018 5.400 5.650 5.300 5.350 275,377 -0.10(-1.83%)
Aug 03, 2018 5.800 6.000 5.350 5.450 334,300 -0.30(-5.22%)
Aug 02, 2018 5.300 5.800 5.240 5.750 516,114 +0.35(+6.48%)
Aug 01, 2018 5.850 5.950 5.400 5.400 236,613 -0.45(-7.69%)
Jul 31, 2018 5.600 5.850 5.300 5.850 1,101,967 +0.25(+4.46%)
Jul 30, 2018 6.150 6.150 5.600 5.600 246,589 -0.60(-9.68%)
Jul 27, 2018 6.650 6.900 6.000 6.200 263,800 -0.50(-7.46%)
Jul 26, 2018 6.800 6.900 6.550 6.700 193,274 -0.15(-2.19%)
Jul 25, 2018 6.550 6.850 6.500 6.850 327,867 +0.30(+4.58%)
Jul 24, 2018 6.950 7.000 6.500 6.550 298,001 -0.30(-4.38%)
Jul 23, 2018 6.850 7.140 6.675 6.850 258,927 -0.05(-0.72%)
Jul 20, 2018 7.050 7.100 6.850 6.900 243,550 -0.15(-2.13%)
Jul 19, 2018 6.750 7.250 6.750 7.050 429,634 +0.25(+3.68%)
Jul 18, 2018 6.800 6.900 6.650 6.800 187,862 -0.05(-0.73%)
Jul 17, 2018 6.950 7.050 6.750 6.850 518,719 -0.10(-1.44%)
Jul 16, 2018 6.850 7.050 6.800 6.950 398,832 +0.10(+1.46%)
Jul 13, 2018 6.850 6.950 6.700 6.850 317,197 +0.00(+0.00%)
Jul 12, 2018 7.050 7.150 6.750 6.850 272,005 -0.20(-2.84%)
Jul 11, 2018 7.200 7.250 7.000 7.050 285,798 -0.15(-2.08%)
Jul 10, 2018 7.400 7.450 7.100 7.200 171,024 -0.15(-2.04%)
Jul 09, 2018 7.500 7.500 7.300 7.350 192,180 -0.15(-2.00%)
Jul 06, 2018 7.350 7.700 7.300 7.500 215,786 +0.20(+2.74%)
Jul 05, 2018 7.200 7.500 7.075 7.300 314,413 +0.10(+1.39%)
Jul 03, 2018 7.200 7.200 7.200 0 +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.