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 31, 2019 1.370 1.410 1.320 1.320 301,166 -0.05(-3.65%)
Jul 30, 2019 1.310 1.420 1.310 1.370 335,405 +0.04(+3.01%)
Jul 29, 2019 1.350 1.410 1.310 1.330 183,898 -0.03(-2.21%)
Jul 26, 2019 1.280 1.390 1.280 1.360 549,100 +0.09(+7.09%)
Jul 25, 2019 1.330 1.350 1.250 1.270 377,028 -0.05(-3.79%)
Jul 24, 2019 1.380 1.380 1.310 1.320 334,243 -0.05(-3.65%)
Jul 23, 2019 1.350 1.420 1.300 1.370 884,828 +0.04(+3.01%)
Jul 22, 2019 1.400 1.400 1.320 1.330 343,227 -0.09(-6.34%)
Jul 19, 2019 1.460 1.508 1.410 1.420 358,900 -0.05(-3.40%)
Jul 18, 2019 1.460 1.520 1.450 1.470 212,442 +0.00(+0.00%)
Jul 17, 2019 1.490 1.510 1.440 1.470 284,993 -0.02(-1.34%)
Jul 16, 2019 1.530 1.560 1.487 1.490 276,823 -0.03(-1.97%)
Jul 15, 2019 1.490 1.590 1.440 1.520 806,542 +0.03(+2.01%)
Jul 12, 2019 1.500 1.643 1.475 1.490 988,800 -0.02(-1.32%)
Jul 11, 2019 1.500 1.540 1.440 1.510 438,992 +0.01(+0.67%)
Jul 10, 2019 1.530 1.570 1.490 1.500 260,663 -0.03(-1.96%)
Jul 09, 2019 1.500 1.550 1.460 1.530 212,868 +0.04(+2.68%)
Jul 08, 2019 1.550 1.560 1.460 1.490 296,586 -0.05(-3.25%)
Jul 05, 2019 1.550 1.600 1.520 1.540 334,400 -0.03(-1.91%)
Jul 03, 2019 1.580 1.580 1.460 1.570 232,800 +0.02(+1.29%)
Jul 02, 2019 1.550 1.580 1.440 1.550 797,216 +0.01(+0.65%)
Jul 01, 2019 1.610 1.640 1.540 1.540 478,450 +0.00(+0.00%)
Jun 28, 2019 1.740 1.805 1.420 1.540 1,483,300 -0.21(-12.00%)
Jun 27, 2019 1.760 1.800 1.700 1.750 312,629 +0.01(+0.57%)
Jun 26, 2019 1.770 1.850 1.700 1.740 238,787 -0.05(-2.79%)
Jun 25, 2019 1.850 1.880 1.780 1.790 228,613 -0.06(-3.24%)
Jun 24, 2019 1.860 1.920 1.760 1.850 398,863 -0.01(-0.54%)
Jun 21, 2019 1.880 1.950 1.810 1.860 374,300 -0.04(-2.11%)
Jun 20, 2019 1.970 1.980 1.880 1.900 168,416 -0.01(-0.52%)
Jun 19, 2019 1.950 2.000 1.880 1.910 171,651 -0.03(-1.55%)
Jun 18, 2019 1.910 2.000 1.900 1.940 234,971 +0.05(+2.65%)
Jun 17, 2019 1.800 1.930 1.790 1.890 364,436 +0.10(+5.59%)
Jun 14, 2019 1.830 1.890 1.750 1.790 244,700 -0.07(-3.76%)
Jun 13, 2019 1.850 1.890 1.770 1.860 268,179 +0.02(+1.09%)
Jun 12, 2019 1.850 1.920 1.820 1.840 166,301 -0.03(-1.60%)
Jun 11, 2019 1.840 1.960 1.810 1.870 546,106 +0.06(+3.31%)
Jun 10, 2019 1.780 1.845 1.730 1.810 741,036 +0.07(+4.02%)
Jun 07, 2019 1.730 1.800 1.700 1.740 667,300 +0.01(+0.58%)
Jun 06, 2019 1.820 1.850 1.710 1.730 653,007 -0.08(-4.42%)
Jun 05, 2019 1.930 1.930 1.800 1.810 736,592 -0.11(-5.73%)
Jun 04, 2019 1.860 2.055 1.854 1.920 1,027,758 -0.02(-1.03%)
Jun 03, 2019 2.910 3.000 1.810 1.940 1,872,466 -1.31(-40.31%)
May 31, 2019 3.060 3.270 3.040 3.250 260,200 +0.15(+4.84%)
May 30, 2019 3.450 3.610 3.090 3.100 900,958 -0.35(-10.14%)
May 29, 2019 3.240 3.580 3.130 3.450 503,976 +0.18(+5.50%)
May 28, 2019 3.200 3.310 3.040 3.270 525,906 +0.07(+2.19%)
May 24, 2019 3.140 3.220 3.040 3.200 289,300 +0.06(+1.91%)
May 23, 2019 3.240 3.310 3.070 3.140 430,196 -0.12(-3.68%)
May 22, 2019 3.230 3.350 3.110 3.260 311,756 +0.04(+1.24%)
May 21, 2019 3.260 3.340 3.180 3.220 200,904 -0.02(-0.62%)
May 20, 2019 3.130 3.290 3.110 3.240 274,305 +0.11(+3.51%)
May 17, 2019 3.150 3.230 3.080 3.130 335,800 -0.06(-1.88%)
May 16, 2019 3.270 3.406 3.100 3.190 278,667 -0.09(-2.74%)
May 15, 2019 3.280 3.330 3.170 3.280 303,735 -0.01(-0.30%)
May 14, 2019 3.000 3.370 2.820 3.290 1,075,223 +0.31(+10.40%)
May 13, 2019 3.170 3.200 2.950 2.980 302,982 -0.22(-6.88%)
May 10, 2019 3.360 3.360 3.150 3.200 463,300 -0.14(-4.19%)
May 09, 2019 3.450 3.520 3.310 3.340 413,641 -0.14(-4.02%)
May 08, 2019 4.090 4.100 3.280 3.480 1,069,824 -0.93(-21.09%)
May 07, 2019 4.220 4.590 4.130 4.410 417,386 +0.15(+3.52%)
May 06, 2019 4.180 4.320 4.020 4.260 269,916 +0.00(+0.00%)
May 03, 2019 4.200 4.330 4.080 4.260 330,700 +0.11(+2.65%)
May 02, 2019 4.210 4.290 4.100 4.150 381,987 -0.06(-1.43%)
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.