ADRO

Aduro Biotech, Inc. Common Stock Historical Stock Prices

$10.85
*  
0.30
2.84%
Get ADRO Alerts
*Delayed - data as of Dec. 2, 2016 14:57 ET  -  Find a broker to begin trading ADRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ADRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:57 10.55 11 10.45 10.85 199,374
12/01/2016 11.35 11.75 10.5 10.55 369,510
11/30/2016 12.45 12.575 11.35 11.4 223,533
11/29/2016 12.6 12.7 12.4 12.4 190,855
11/28/2016 14.05 14.05 12.55 12.6 261,984
11/25/2016 14.05 14.25 13.75 13.95 121,914
11/23/2016 13.35 14.05 13.2 13.95 289,678
11/22/2016 14.1 14.35 13.6 13.8 172,495
11/21/2016 13.95 14.85 13.75 14 249,232
11/18/2016 13.9 14.2 13.75 13.95 219,406
11/17/2016 13.75 14.05 13.4 13.85 265,969
11/16/2016 14.05 14.55 13.65 13.7 229,549
11/15/2016 15.05 15.25 13.9 14.2 620,931
11/14/2016 15.5 15.525 14.9 15.1 732,173
11/11/2016 14.65 15.5 14.105 15.25 809,804
11/10/2016 14.9 15 14.2 14.7 696,786
11/09/2016 13.15 14.45 13.15 14.4 790,344
11/08/2016 12.1 12.6 11.6 12.55 270,059
11/07/2016 11.5 12.35 11.05 12.15 502,308
11/04/2016 9.9 11.05 9.9 11.05 358,254
11/03/2016 10.25 10.7 9.7 9.95 617,190
11/02/2016 11.1 11.1 10.6 10.8 281,807
11/01/2016 10.85 11.15 10.6 11.1 1,270,575
10/31/2016 11 11.05 10.55 10.75 319,932
10/28/2016 11 11.25 10.775 11 345,705
10/27/2016 12.25 12.25 11 11.2 1,354,225
10/26/2016 11.8 12.4 11.75 12 435,773
10/25/2016 11.75 12 11.65 11.9 226,039
10/24/2016 11 11.725 10.9 11.7 722,099
10/21/2016 11.98 12.33 11.95 12.25 148,770
10/20/2016 11.32 12.17 11.21 12.09 241,053
10/19/2016 11.73 12.02 11.11 11.33 219,428
10/18/2016 11.66 11.99 11.51 11.73 168,140
10/17/2016 11.58 11.64 11.17 11.44 301,233
10/14/2016 12.13 12.22 11.59 11.6 249,322
10/13/2016 12 12.27 11.79 11.94 223,783
10/12/2016 12.77 12.99 12.06 12.13 186,901
10/11/2016 13.07 13.2 12.66 12.82 213,915
10/10/2016 12.93 13.46 12.92 13.3 214,566
10/07/2016 12.84 13.11 12.49 12.73 168,561
10/06/2016 13.46 13.46 12.59 12.77 206,288
10/05/2016 13.13 13.74 13.05 13.64 357,565
10/04/2016 12.73 13.18 12.65 13.12 221,248
10/03/2016 12.46 12.9 12.41 12.8 517,007
09/30/2016 12.08 12.48 11.57 12.43 415,660
09/29/2016 13.04 13.2086 12.01 12.04 486,953
09/28/2016 13.69 14.26 13.02 13.03 398,301
09/27/2016 13.23 13.75 13.04 13.66 434,483
09/26/2016 14.45 15.01 13.22 13.24 471,785
09/23/2016 14.78 15.49 14.53 14.54 252,738
09/22/2016 14.79 14.8899 14.35 14.79 204,825
09/21/2016 14.66 14.91 14 14.68 311,159
09/20/2016 14.7 14.76 14.265 14.535 353,468
09/19/2016 14.73 14.97 14.22 14.47 517,052
09/16/2016 13.98 14.86 13.9 14.67 1,034,636
09/15/2016 13.61 14.16 13.26 14.03 309,608
09/14/2016 13.71 14.01 13.51 13.62 249,081
09/13/2016 14.14 14.21 13.26 13.6 296,233
09/12/2016 13.79 14.31 13.52 14.29 421,945
09/09/2016 14.64 14.975 13.89 13.93 286,640
09/08/2016 14.75 15.25 14.66 14.95 171,012
09/07/2016 15.56 15.83 14.745 14.97 993,081
09/06/2016 14.59 15.73 14.59 15.48 1,885,867
09/02/2016 14.28 14.5 13.976 14.49 539,187
09/01/2016 14.08 14.5 13.77 14.22 341,641
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?