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 (%)
Jul 29, 2016 14.80 14.96 14.25 14.68 304,125 -0.24(-1.61%)
Jul 28, 2016 14.72 14.98 14.72 14.92 229,575 -0.01(-0.07%)
Jul 27, 2016 14.36 14.95 14.36 14.93 255,464 +0.67(+4.70%)
Jul 26, 2016 14.09 14.48 13.81 14.26 174,506 +0.06(+0.42%)
Jul 25, 2016 13.98 14.49 13.88 14.20 360,803 +0.20(+1.43%)
Jul 22, 2016 13.68 14.02 13.42 14.00 339,331 +0.33(+2.41%)
Jul 21, 2016 13.40 13.74 13.24 13.67 329,392 +0.44(+3.33%)
Jul 20, 2016 12.68 13.32 12.61 13.23 437,322 +0.53(+4.17%)
Jul 19, 2016 13.34 13.47 12.62 12.70 203,039 -0.67(-5.01%)
Jul 18, 2016 13.10 13.48 12.87 13.37 408,896 +0.17(+1.29%)
Jul 15, 2016 12.59 13.25 12.50 13.20 312,271 +0.67(+5.35%)
Jul 14, 2016 12.62 12.70 12.29 12.53 209,512 +0.08(+0.64%)
Jul 13, 2016 13.02 13.19 12.35 12.45 482,349 -0.47(-3.64%)
Jul 12, 2016 12.91 13.16 12.72 12.92 355,501 +0.14(+1.10%)
Jul 11, 2016 12.79 12.99 12.69 12.78 257,646 +0.12(+0.95%)
Jul 08, 2016 12.48 12.98 12.44 12.66 524,518 +0.22(+1.77%)
Jul 07, 2016 12.48 12.77 12.12 12.44 243,477 +0.53(+4.45%)
Jul 05, 2016 11.61 12.15 11.50 11.91 422,283 -0.33(-2.70%)
Jul 01, 2016 11.23 12.24 12.24 12.24 422,400 +0.93(+8.22%)
Jun 30, 2016 11.08 11.31 10.62 11.31 551,987 +0.33(+3.01%)
Jun 29, 2016 10.82 11.14 10.55 10.98 386,140 +0.36(+3.39%)
Jun 28, 2016 10.09 10.66 10.09 10.62 459,526 +0.74(+7.49%)
Jun 27, 2016 10.00 10.09 9.540 9.880 602,943 -0.22(-2.18%)
Jun 24, 2016 10.27 10.73 10.02 10.10 3,652,946 -0.83(-7.59%)
Jun 23, 2016 10.35 10.98 10.32 10.93 391,303 +0.70(+6.84%)
Jun 22, 2016 11.02 11.02 10.11 10.23 572,092 -0.77(-7.00%)
Jun 21, 2016 11.56 11.56 10.76 11.00 413,347 -0.48(-4.18%)
Jun 20, 2016 11.50 11.80 11.27 11.48 424,093 +0.21(+1.86%)
Jun 17, 2016 11.63 11.84 11.22 11.27 407,676 -0.41(-3.51%)
Jun 16, 2016 11.79 11.93 11.48 11.68 494,063 -0.27(-2.26%)
Jun 15, 2016 11.87 12.23 11.78 11.95 445,106 +0.19(+1.62%)
Jun 14, 2016 11.84 12.31 11.55 11.76 243,303 -0.06(-0.51%)
Jun 13, 2016 11.87 12.43 11.70 11.82 206,960 -0.17(-1.42%)
Jun 10, 2016 12.22 12.49 11.86 11.99 304,590 -0.43(-3.46%)
Jun 09, 2016 12.56 12.88 12.36 12.42 325,014 -0.24(-1.90%)
Jun 08, 2016 12.27 12.80 12.13 12.66 286,152 +0.42(+3.43%)
Jun 07, 2016 12.42 12.55 12.05 12.24 351,315 -0.25(-2.00%)
Jun 06, 2016 11.82 12.57 11.55 12.49 242,191 +0.76(+6.48%)
Jun 03, 2016 12.21 12.37 11.30 11.73 303,390 -0.54(-4.40%)
Jun 02, 2016 12.23 12.48 12.05 12.27 874,653 -0.06(-0.49%)
Jun 01, 2016 12.18 12.61 12.07 12.33 365,310 +0.04(+0.33%)
May 31, 2016 11.80 12.31 11.75 12.29 295,068 +0.58(+4.95%)
May 27, 2016 11.26 11.71 11.71 11.71 343,300 +0.34(+2.99%)
May 26, 2016 10.89 11.46 10.81 11.37 413,249 +0.37(+3.36%)
May 25, 2016 10.95 11.34 10.86 11.00 292,354 +0.09(+0.82%)
May 24, 2016 11.03 11.06 10.29 10.91 448,190 +0.04(+0.37%)
May 23, 2016 10.41 11.19 10.41 10.87 393,311 +0.40(+3.82%)
May 20, 2016 9.820 10.64 9.810 10.47 431,712 +0.64(+6.51%)
May 19, 2016 10.21 10.21 9.400 9.830 619,859 -0.29(-2.87%)
May 18, 2016 9.430 10.29 9.430 10.12 837,742 +0.57(+5.97%)
May 17, 2016 8.630 9.990 8.630 9.550 1,448,563 +0.64(+7.18%)
May 16, 2016 7.500 9.330 7.260 8.910 6,271,567 -1.78(-16.65%)
May 13, 2016 10.24 10.94 10.16 10.69 257,374 +0.48(+4.70%)
May 12, 2016 10.83 10.90 9.880 10.21 358,695 -0.53(-4.93%)
May 11, 2016 11.70 11.74 10.70 10.74 506,451 -0.82(-7.09%)
May 10, 2016 12.16 12.48 11.41 11.56 340,476 -0.77(-6.24%)
May 09, 2016 11.74 12.45 11.59 12.33 414,863 +0.70(+6.02%)
May 06, 2016 11.89 12.05 11.29 11.63 255,037 -0.40(-3.33%)
May 05, 2016 11.95 12.34 11.52 12.03 421,844 +0.17(+1.43%)
May 04, 2016 12.04 12.44 11.55 11.86 369,663 -0.35(-2.87%)
May 03, 2016 12.85 12.96 10.90 12.21 1,512,074 -1.06(-7.99%)
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.