ADRO

Historical Stock Prices

$14.53
*  
0.26
1.76%
Get ADRO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ADRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 23-JUN-2016 TO 23-SEP-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.
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
08/31/2016 13.96 14.22 13.7 14.09 357,635
08/30/2016 13.75 14.13 13.7235 13.95 279,014
08/29/2016 13.42 13.8 13.21 13.74 337,013
08/26/2016 13.74 13.78 12.965 13.39 510,724
08/25/2016 14.55 14.955 13.52 13.77 476,041
08/24/2016 15.3 15.77 14.46 14.56 287,954
08/23/2016 15.23 15.38 15.16 15.26 181,907
08/22/2016 15.17 15.24 14.82 15.13 348,541
08/19/2016 15.14 15.27 15.04 15.11 336,458
08/18/2016 15.08 15.41 14.9 15.2 175,267
08/17/2016 15.17 15.49 14.93 15.13 494,644
08/16/2016 15.92 16.15 15.41 15.46 330,980
08/15/2016 15.79 16.15 15.39 16.1 291,218
08/12/2016 15.25 15.7 15.23 15.69 287,876
08/11/2016 15.41 15.41 14.6 15.22 478,506
08/10/2016 15.87 16.15 15.2 15.25 838,172
08/09/2016 15.6 16.18 15.44 15.97 373,070
08/08/2016 15.65 15.865 15.4 15.62 567,427
08/05/2016 15.17 15.81 15.13 15.55 285,538
08/04/2016 15.19 16.43 15.1 15.23 592,194
08/03/2016 14.43 15.11 14.4 15.09 212,440
08/02/2016 14.87 14.9 14.19 14.46 402,101
08/01/2016 14.61 15.1 14.55 14.84 277,665
07/29/2016 14.8 14.96 14.25 14.68 304,125
07/28/2016 14.72 14.98 14.72 14.92 229,575
07/27/2016 14.36 14.95 14.36 14.93 255,464
07/26/2016 14.09 14.48 13.81 14.26 174,506
07/25/2016 13.98 14.49 13.88 14.2 360,803
07/22/2016 13.68 14.02 13.42 14 339,331
07/21/2016 13.4 13.74 13.24 13.67 329,392
07/20/2016 12.68 13.32 12.61 13.23 437,322
07/19/2016 13.34 13.47 12.62 12.7 203,039
07/18/2016 13.1 13.48 12.87 13.37 408,896
07/15/2016 12.59 13.25 12.5001 13.2 312,271
07/14/2016 12.62 12.7 12.2871 12.53 209,512
07/13/2016 13.02 13.19 12.35 12.45 480,971
07/12/2016 12.91 13.16 12.72 12.92 355,501
07/11/2016 12.79 12.99 12.69 12.78 257,646
07/08/2016 12.48 12.98 11.93 12.66 524,518
07/07/2016 12.48 12.77 12.12 12.44 243,477
07/06/2016 11.99 12.4795 11.775 12.29 267,059
07/05/2016 11.61 12.15 11.5 11.91 422,283
07/01/2016 11.23 12.48 11.23 12.24 422,403
06/30/2016 11.08 11.31 10.62 11.31 551,987
06/29/2016 10.82 11.14 10.55 10.98 386,140
06/28/2016 10.09 10.66 10.09 10.62 459,526
06/27/2016 10 10.09 9.54 9.88 602,943
06/24/2016 10.27 10.73 10.02 10.1 3,652,946
06/23/2016 10.35 10.98 10.32 10.93 391,303
*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?