Quantcast
ADRO

Aduro Biotech, Inc. Common Stock Historical Stock Prices

$7.9
*  
0.05
0.64%
Get ADRO Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading ADRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ADRO Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
16:00 7.80 8.15 7.80 7.90 195,800
05/22/2018 7.8 8.15 7.8 7.9 195,800
05/21/2018 7.95 8.1 7.8 7.85 186,278
05/18/2018 8.15 8.25 7.8 7.95 289,852
05/17/2018 8.15 8.275 8.05 8.1 551,846
05/16/2018 8.2 8.4 8.175 8.3 265,995
05/15/2018 8.35 8.4 8.1 8.15 303,799
05/14/2018 8.35 8.75 8.15 8.4 420,840
05/11/2018 8.1 8.45 7.9 8.35 274,470
05/10/2018 8.05 8.2 8 8.1 242,496
05/09/2018 7.75 8.14 7.75 8.05 266,268
05/08/2018 7.6 7.825 7.495 7.75 290,482
05/07/2018 7.6 7.85 7.455 7.65 201,842
05/04/2018 7.5 7.925 7.5 7.7 308,258
05/03/2018 7.3 7.85 7.15 7.55 1,023,930
05/02/2018 6.95 7.35 6.95 7.25 312,451
05/01/2018 6.95 7.05 6.8 7 231,516
04/30/2018 7.1 7.25 6.875 6.9 256,822
04/27/2018 7.05 7.245 7.05 7.15 241,573
04/26/2018 6.85 7.15 6.85 7 324,677
04/25/2018 6.85 7 6.7 6.85 197,550
04/24/2018 6.95 7.05 6.75 6.85 279,746
04/23/2018 7 7.15 6.8 6.95 428,775
04/20/2018 7.05 7.1 6.75 6.95 380,297
04/19/2018 7.1 7.25 6.9 7.1 198,982
04/18/2018 7.4 7.55 7 7.1 393,290
04/17/2018 7.6 7.65 7.275 7.45 279,222
04/16/2018 7.25 8.05 7.2 7.5 782,233
04/13/2018 7.55 7.55 7.1 7.2 375,572
04/12/2018 7.55 7.8 7.15 7.55 731,322
04/11/2018 7.75 8.1 7.4 7.5 895,559
04/10/2018 7.95 8 7.5 7.75 519,139
04/09/2018 8.1 8.25 7.75 7.9 786,015
04/06/2018 8.15 8.325 7.975 8.05 417,743
04/05/2018 9 9 8.2 8.25 432,462
04/04/2018 8.55 9 8.5 8.85 493,300
04/03/2018 9 9.05 8.15 8.6 657,702
04/02/2018 9.25 9.275 8.7 8.9 728,071
03/29/2018 9.15 9.4 9 9.3 449,677
03/28/2018 9.3 9.45 8.85 9.15 545,250
03/27/2018 9.4 9.85 9.2 9.3 638,854
03/26/2018 8.9 9.45 8.75 9.3 766,625
03/23/2018 8.95 9.25 8.675 8.7 310,299
03/22/2018 9 9.29 8.9 8.95 432,677
03/21/2018 9.15 9.325 8.8 8.95 509,596
03/20/2018 9.2 9.55 9.05 9.2 480,748
03/19/2018 9.15 9.7 9 9.25 816,911
03/16/2018 9.3 9.6 9.1 9.2 2,328,411
03/15/2018 9.2 9.8 9.125 9.3 854,610
03/14/2018 8.8 9.3 8.65 9.25 875,451
03/13/2018 9.15 9.925 8.5 8.8 1,062,129
03/12/2018 8.8 9.1 8.6 9.05 737,229
03/09/2018 7.9 9.25 7.8 8.75 1,273,899
03/08/2018 7.35 7.975 7.325 7.9 538,894
03/07/2018 6.85 7.475 6.75 7.4 732,009
03/06/2018 6.85 6.875 6.6 6.85 523,587
03/05/2018 6.4 6.8 6.35 6.75 907,522
03/02/2018 5.9 6.45 5.85 6.45 696,763
03/01/2018 6.2 6.35 6.1 6.15 901,374
02/28/2018 6.3 6.5 6.2 6.25 410,458
02/27/2018 6.55 6.65 6.3 6.3 336,084
02/26/2018 6.6 6.7 6.35 6.55 278,511
02/23/2018 6.2 6.7 6.125 6.6 553,962
02/22/2018 6.4 6.85 6.15 6.2 650,683
*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?

Smart Portfolio