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 (%)
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%)
Mar 01, 2018 6.200 6.350 6.100 6.150 901,374 -0.10(-1.60%)
Feb 28, 2018 6.300 6.500 6.200 6.250 410,458 -0.05(-0.79%)
Feb 27, 2018 6.550 6.650 6.300 6.300 336,084 -0.25(-3.82%)
Feb 26, 2018 6.600 6.700 6.350 6.550 278,511 -0.05(-0.76%)
Feb 23, 2018 6.200 6.700 6.125 6.600 553,962 +0.40(+6.45%)
Feb 22, 2018 6.400 6.850 6.150 6.200 650,683 +0.10(+1.64%)
Feb 21, 2018 6.200 6.350 6.050 6.100 922,228 +0.00(+0.00%)
Feb 20, 2018 6.050 6.200 6.050 6.100 344,265 +0.05(+0.83%)
Feb 16, 2018 6.050 6.050 6.050 0 -0.05(-0.82%)
Feb 15, 2018 6.250 6.275 5.975 6.100 428,979 -0.15(-2.40%)
Feb 14, 2018 6.150 6.200 6.100 6.250 370,744 +0.05(+0.81%)
Feb 13, 2018 6.150 6.275 5.950 6.200 385,607 -0.05(-0.80%)
Feb 12, 2018 6.100 6.325 5.950 6.250 487,867 +0.15(+2.46%)
Feb 09, 2018 6.150 6.250 5.825 6.100 887,433 +0.05(+0.83%)
Feb 08, 2018 6.300 6.300 6.050 6.050 448,110 -0.25(-3.97%)
Feb 07, 2018 6.250 6.350 6.200 6.300 284,526 +0.05(+0.80%)
Feb 06, 2018 5.900 6.350 5.850 6.250 672,663 +0.03(+0.40%)
Feb 05, 2018 6.050 6.400 6.000 6.225 548,233 +0.07(+1.22%)
Feb 02, 2018 6.250 6.550 6.100 6.150 515,955 -0.10(-1.60%)
Feb 01, 2018 6.300 6.500 6.125 6.250 497,320 -0.05(-0.79%)
Jan 31, 2018 6.800 6.800 6.300 6.300 660,455 -0.40(-5.97%)
Jan 30, 2018 6.800 6.985 6.725 6.700 812,783 -0.20(-2.90%)
Jan 29, 2018 6.700 7.050 6.600 6.900 576,166 +0.20(+2.99%)
Jan 26, 2018 6.800 6.900 6.550 6.700 595,419 -0.05(-0.74%)
Jan 25, 2018 6.800 6.900 6.550 6.750 549,922 -0.08(-1.10%)
Jan 24, 2018 7.700 7.700 6.500 6.825 1,149,246 -0.88(-11.36%)
Jan 23, 2018 7.500 7.725 7.360 7.700 494,829 +0.15(+1.99%)
Jan 22, 2018 7.350 7.650 7.250 7.550 527,092 +0.25(+3.42%)
Jan 19, 2018 6.850 7.300 6.750 7.300 637,524 +0.40(+5.80%)
Jan 18, 2018 6.850 7.000 6.725 6.900 349,816 +0.10(+1.47%)
Jan 17, 2018 6.750 6.900 6.625 6.800 409,817 +0.05(+0.74%)
Jan 16, 2018 7.250 7.250 6.750 6.750 536,713 -0.40(-5.59%)
Jan 12, 2018 7.150 7.150 7.150 0 -0.05(-0.69%)
Jan 11, 2018 7.400 7.500 7.150 7.200 343,578 -0.25(-3.36%)
Jan 10, 2018 7.200 7.450 251,835 -0.05(-0.67%)
Jan 09, 2018 7.550 7.700 7.450 7.500 329,806 -0.05(-0.66%)
Jan 08, 2018 7.700 7.750 7.300 7.550 437,659 -0.12(-1.63%)
Jan 05, 2018 7.850 8.000 7.600 7.675 305,940 -0.12(-1.60%)
Jan 04, 2018 7.400 7.950 7.250 7.800 494,117 +0.40(+5.41%)
Jan 03, 2018 7.450 7.760 7.325 7.400 389,414 -0.20(-2.63%)
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.