Quantcast
ADRO

Aduro Biotech, Inc. Common Stock Historical Stock Prices

$3.57
*  
0.04
1.13%
Get ADRO Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 3.53 3.65 3.42 3.57 280,907
04/24/2019 3.53 3.65 3.42 3.57 167,856
04/23/2019 3.39 3.58 3.3101 3.53 264,438
04/22/2019 3.32 3.4 3.13 3.36 428,860
04/18/2019 3.42 3.48 3.26 3.38 398,221
04/17/2019 3.65 3.65 3.34 3.41 533,229
04/16/2019 3.5 3.76 3.47 3.69 421,384
04/15/2019 3.82 3.93 3.5 3.51 178,902
04/12/2019 3.8 3.81 3.65 3.67 196,859
04/11/2019 3.89 3.92 3.7608 3.77 114,005
04/10/2019 3.88 4.005 3.84 3.89 225,429
04/09/2019 4.07 4.1 3.87 3.87 256,420
04/08/2019 4.06 4.17 3.95 4.08 240,501
04/05/2019 3.96 4.15 3.9 4.08 268,234
04/04/2019 4.05 4.17 3.91 3.94 225,775
04/03/2019 4.09 4.16 4.0134 4.07 213,275
04/02/2019 3.98 4.1137 3.96 4.03 211,421
04/01/2019 3.96 4 3.89 3.98 225,304
03/29/2019 3.9 4.02 3.79 3.98 345,757
03/28/2019 3.81 3.94 3.76 3.84 122,267
03/27/2019 3.82 3.89 3.62 3.81 283,636
03/26/2019 3.86 3.91 3.79 3.83 330,782
03/25/2019 3.66 3.86 3.49 3.85 638,728
03/22/2019 3.85 3.93 3.67 3.67 316,500
03/21/2019 3.89 4 3.82 3.87 282,554
03/20/2019 3.94 4.04 3.89 3.91 437,177
03/19/2019 4 4.1487 3.9 3.9 719,192
03/18/2019 4.14 4.32 3.975 4 806,804
03/15/2019 4.02 4.23 3.98 4.12 1,244,004
03/14/2019 3.96 4.15 3.96 3.99 1,286,858
03/13/2019 4.08 4.19 3.95 3.95 709,738
03/12/2019 3.99 4.15 3.89 4.08 360,074
03/11/2019 3.89 4 3.84 3.98 385,486
03/08/2019 3.76 3.88 3.69 3.87 320,622
03/07/2019 3.82 3.91 3.7 3.77 384,091
03/06/2019 4.06 4.08 3.77 3.82 330,822
03/05/2019 4.25 4.25 4.0238 4.07 442,009
03/04/2019 4.24 4.28 4.03 4.19 509,788
03/01/2019 4.29 4.45 4.06 4.21 477,149
02/28/2019 4.2 4.38 3.67 4.3 1,053,151
02/27/2019 4.2 4.5 4.2 4.28 427,739
02/26/2019 4.2 4.4 4.1 4.22 578,077
02/25/2019 4.15 4.26 4.07 4.2 494,631
02/22/2019 4.08 4.24 3.94 4.09 1,571,708
02/21/2019 3.84 4.14 3.76 4.08 533,301
02/20/2019 3.85 3.98 3.77 3.86 339,458
02/19/2019 3.99 4.06 3.8 3.88 820,640
02/15/2019 3.71 4.38 3.66 4.05 1,329,553
02/14/2019 3.56 3.75 3.56 3.68 470,421
02/13/2019 3.52 3.69 3.46 3.58 412,368
02/12/2019 3.53 3.5985 3.48 3.5 336,893
02/11/2019 3.37 3.6 3.33 3.53 300,898
02/08/2019 3.39 3.4293 3.25 3.35 232,075
02/07/2019 3.43 3.5 3.21 3.39 366,168
02/06/2019 3.48 3.5975 3.39 3.44 571,186
02/05/2019 3.48 3.59 3.36 3.47 449,471
02/04/2019 3.24 3.64 3.2 3.48 898,910
02/01/2019 2.96 3.43 2.9378 3.26 864,517
01/31/2019 2.74 2.99 2.72 2.98 948,546
01/30/2019 2.5 2.74 2.37 2.72 1,604,491
01/29/2019 2.4 2.49 2.34 2.47 740,056
01/28/2019 2.62 2.64 2.37 2.42 633,787
01/25/2019 2.59 2.67 2.5824 2.64 489,690
01/24/2019 2.6 2.68 2.56 2.58 845,116
*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