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 (%)
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%)
May 01, 2019 4.150 4.320 4.100 4.210 457,020 +0.03(+0.72%)
Apr 30, 2019 3.970 4.190 3.920 4.180 862,295 +0.28(+7.18%)
Apr 29, 2019 3.710 3.950 3.655 3.900 564,049 +0.18(+4.84%)
Apr 26, 2019 3.540 3.820 3.510 3.720 263,000 +0.17(+4.79%)
Apr 25, 2019 3.560 3.570 3.460 3.550 157,873 -0.02(-0.56%)
Apr 24, 2019 3.530 3.650 3.420 3.570 280,907 +0.04(+1.13%)
Apr 23, 2019 3.390 3.580 3.310 3.530 264,438 +0.17(+5.06%)
Apr 22, 2019 3.320 3.400 3.130 3.360 428,860 -0.02(-0.59%)
Apr 18, 2019 3.420 3.480 3.260 3.380 398,200 -0.03(-0.88%)
Apr 17, 2019 3.650 3.650 3.340 3.410 533,229 -0.28(-7.59%)
Apr 16, 2019 3.500 3.760 3.470 3.690 421,384 +0.18(+5.13%)
Apr 15, 2019 3.820 3.930 3.500 3.510 178,902 -0.16(-4.36%)
Apr 12, 2019 3.800 3.810 3.650 3.670 196,800 -0.10(-2.65%)
Apr 11, 2019 3.890 3.920 3.761 3.770 114,005 -0.12(-3.08%)
Apr 10, 2019 3.880 4.005 3.840 3.890 225,429 +0.02(+0.52%)
Apr 09, 2019 4.070 4.100 3.870 3.870 256,420 -0.21(-5.15%)
Apr 08, 2019 4.060 4.170 3.950 4.080 240,501 +0.00(+0.00%)
Apr 05, 2019 3.960 4.150 3.900 4.080 268,200 +0.14(+3.55%)
Apr 04, 2019 4.050 4.170 3.910 3.940 225,775 -0.13(-3.19%)
Apr 03, 2019 4.090 4.160 4.013 4.070 213,275 +0.04(+0.99%)
Apr 02, 2019 3.980 4.110 3.960 4.030 211,471 +0.05(+1.26%)
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.