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, 2017 10.05 10.05 9.950 10.00 625,076 +0.05(+0.50%)
May 30, 2017 10.05 10.10 9.950 9.950 473,633 -0.10(-1.00%)
May 26, 2017 10.20 10.35 10.05 10.05 457,145 -0.15(-1.47%)
May 25, 2017 10.25 10.26 9.925 10.20 678,341 +0.05(+0.49%)
May 24, 2017 10.15 10.25 9.975 10.15 800,347 -0.05(-0.49%)
May 23, 2017 10.05 10.30 9.900 10.20 583,405 +0.20(+2.00%)
May 22, 2017 10.00 10.12 9.900 10.00 809,778 +0.05(+0.50%)
May 19, 2017 9.900 10.10 9.900 9.950 334,735 +0.05(+0.51%)
May 18, 2017 9.750 10.00 9.550 9.900 234,721 +0.20(+2.06%)
May 17, 2017 9.650 10.03 9.550 9.700 305,590 -0.30(-3.00%)
May 16, 2017 10.05 10.05 9.850 10.00 387,318 +0.05(+0.50%)
May 15, 2017 9.850 10.10 9.800 9.950 285,790 +0.05(+0.51%)
May 12, 2017 9.700 9.975 9.450 9.900 340,173 +0.25(+2.59%)
May 11, 2017 9.850 10.00 9.550 9.650 570,436 -0.25(-2.53%)
May 10, 2017 10.00 10.15 9.850 9.900 223,172 -0.15(-1.49%)
May 09, 2017 9.900 10.10 9.750 10.05 194,716 +0.25(+2.55%)
May 08, 2017 10.05 10.15 9.700 9.800 256,624 -0.35(-3.45%)
May 05, 2017 10.15 10.15 9.850 10.15 211,396 +0.00(+0.00%)
May 04, 2017 10.10 10.35 9.925 10.15 334,407 +0.10(+1.00%)
May 03, 2017 9.600 10.40 9.550 10.05 616,895 +0.40(+4.15%)
May 02, 2017 9.650 9.845 9.425 9.650 293,008 -0.05(-0.52%)
May 01, 2017 9.900 9.925 9.500 9.700 291,573 +0.05(+0.52%)
Apr 28, 2017 9.650 9.750 9.450 9.650 271,657 -0.05(-0.52%)
Apr 27, 2017 9.700 9.750 9.475 9.700 240,276 +0.05(+0.52%)
Apr 26, 2017 9.600 9.750 9.350 9.650 470,760 +0.05(+0.52%)
Apr 25, 2017 9.400 9.700 9.300 9.600 257,348 +0.30(+3.23%)
Apr 24, 2017 9.150 9.350 9.000 9.300 193,821 +0.30(+3.33%)
Apr 21, 2017 9.200 9.300 8.800 9.000 293,016 -0.30(-3.23%)
Apr 20, 2017 9.350 9.450 9.175 9.300 241,943 +0.00(+0.00%)
Apr 19, 2017 9.400 9.650 9.100 9.300 433,007 +0.00(+0.00%)
Apr 18, 2017 9.450 9.550 9.300 9.300 299,282 -0.20(-2.11%)
Apr 17, 2017 9.400 9.525 9.100 9.500 294,516 +0.10(+1.06%)
Apr 13, 2017 8.850 9.550 8.850 9.400 756,785 +0.55(+6.21%)
Apr 12, 2017 9.300 9.325 8.800 8.850 479,181 -0.45(-4.84%)
Apr 11, 2017 9.200 9.450 8.950 9.300 1,018,034 +0.10(+1.09%)
Apr 10, 2017 8.800 9.250 8.800 9.200 390,852 +0.35(+3.95%)
Apr 07, 2017 9.250 9.350 8.800 8.850 652,042 -0.50(-5.35%)
Apr 06, 2017 9.250 9.400 8.950 9.350 566,616 +0.10(+1.08%)
Apr 05, 2017 9.500 9.575 8.750 9.250 906,454 -0.25(-2.63%)
Apr 04, 2017 9.850 10.05 9.300 9.500 507,724 -0.30(-3.06%)
Apr 03, 2017 10.80 10.95 9.725 9.800 552,288 -0.95(-8.84%)
Mar 31, 2017 10.85 11.10 10.70 10.75 440,927 -0.10(-0.92%)
Mar 30, 2017 11.00 11.25 10.65 10.85 255,313 -0.20(-1.81%)
Mar 29, 2017 10.65 11.40 10.65 11.05 706,076 +0.45(+4.25%)
Mar 28, 2017 10.35 10.80 10.15 10.60 434,028 +0.05(+0.47%)
Mar 27, 2017 10.05 10.60 10.05 10.55 236,531 +0.40(+3.94%)
Mar 24, 2017 10.05 10.40 10.00 10.15 309,274 -0.20(-1.93%)
Mar 23, 2017 10.55 10.80 10.30 10.35 299,764 -0.20(-1.90%)
Mar 22, 2017 10.35 10.75 10.25 10.55 304,008 +0.20(+1.93%)
Mar 21, 2017 11.50 11.50 10.32 10.35 425,596 -1.05(-9.21%)
Mar 20, 2017 11.45 11.55 11.25 11.40 251,846 +0.00(+0.00%)
Mar 17, 2017 11.30 11.45 11.25 11.40 723,370 +0.00(+0.00%)
Mar 16, 2017 11.15 11.47 10.95 11.40 483,718 +0.25(+2.24%)
Mar 15, 2017 10.95 11.35 10.80 11.15 504,664 +0.30(+2.76%)
Mar 14, 2017 11.25 11.35 10.75 10.85 213,720 -0.50(-4.41%)
Mar 13, 2017 11.35 11.55 11.15 11.35 507,085 -0.05(-0.44%)
Mar 10, 2017 11.10 11.50 10.90 11.40 467,020 +0.40(+3.64%)
Mar 09, 2017 11.00 11.20 10.75 11.00 369,212 +0.00(+0.00%)
Mar 08, 2017 10.75 11.10 10.70 11.00 319,982 +0.35(+3.29%)
Mar 07, 2017 11.10 11.40 10.65 10.65 336,200 -0.35(-3.18%)
Mar 06, 2017 11.20 11.36 10.75 11.00 254,607 -0.25(-2.22%)
Mar 03, 2017 11.20 11.35 11.10 11.25 250,143 +0.00(+0.00%)
Mar 02, 2017 11.25 11.70 11.10 11.25 591,974 +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.