Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2018 5.600 5.850 5.300 5.850 1,101,967 +0.25(+4.46%)
Jul 30, 2018 6.150 6.150 5.600 5.600 246,589 -0.60(-9.68%)
Jul 27, 2018 6.650 6.900 6.000 6.200 263,800 -0.50(-7.46%)
Jul 26, 2018 6.800 6.900 6.550 6.700 193,274 -0.15(-2.19%)
Jul 25, 2018 6.550 6.850 6.500 6.850 327,867 +0.30(+4.58%)
Jul 24, 2018 6.950 7.000 6.500 6.550 298,001 -0.30(-4.38%)
Jul 23, 2018 6.850 7.140 6.675 6.850 258,927 -0.05(-0.72%)
Jul 20, 2018 7.050 7.100 6.850 6.900 243,550 -0.15(-2.13%)
Jul 19, 2018 6.750 7.250 6.750 7.050 429,634 +0.25(+3.68%)
Jul 18, 2018 6.800 6.900 6.650 6.800 187,862 -0.05(-0.73%)
Jul 17, 2018 6.950 7.050 6.750 6.850 518,719 -0.10(-1.44%)
Jul 16, 2018 6.850 7.050 6.800 6.950 398,832 +0.10(+1.46%)
Jul 13, 2018 6.850 6.950 6.700 6.850 317,197 +0.00(+0.00%)
Jul 12, 2018 7.050 7.150 6.750 6.850 272,005 -0.20(-2.84%)
Jul 11, 2018 7.200 7.250 7.000 7.050 285,798 -0.15(-2.08%)
Jul 10, 2018 7.400 7.450 7.100 7.200 171,024 -0.15(-2.04%)
Jul 09, 2018 7.500 7.500 7.300 7.350 192,180 -0.15(-2.00%)
Jul 06, 2018 7.350 7.700 7.300 7.500 215,786 +0.20(+2.74%)
Jul 05, 2018 7.200 7.500 7.075 7.300 314,413 +0.10(+1.39%)
Jul 03, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 02, 2018 7.000 7.225 6.900 7.200 246,616 +0.20(+2.86%)
Jun 29, 2018 7.150 7.400 6.975 7.000 360,475 -0.10(-1.41%)
Jun 28, 2018 7.300 7.300 6.950 7.100 237,929 -0.15(-2.07%)
Jun 27, 2018 7.800 7.860 7.200 7.250 271,992 -0.55(-7.05%)
Jun 26, 2018 8.000 8.100 7.725 7.800 262,114 -0.25(-3.11%)
Jun 25, 2018 8.000 8.400 7.900 8.050 418,145 +0.00(+0.00%)
Jun 22, 2018 7.750 8.175 7.650 8.050 2,562,334 +0.40(+5.23%)
Jun 21, 2018 8.000 8.125 7.600 7.650 465,430 -0.35(-4.37%)
Jun 20, 2018 8.150 8.250 7.900 8.000 312,023 -0.20(-2.44%)
Jun 19, 2018 8.100 8.990 7.910 8.200 666,486 +0.05(+0.61%)
Jun 18, 2018 7.900 8.250 7.750 8.150 333,538 +0.25(+3.16%)
Jun 15, 2018 7.900 7.550 7.900 440,710 +0.20(+2.60%)
Jun 14, 2018 7.100 7.800 7.050 7.700 409,329 +0.60(+8.45%)
Jun 13, 2018 7.000 7.250 7.000 7.100 328,944 +0.10(+1.43%)
Jun 12, 2018 6.650 7.150 6.550 7.000 385,568 +0.35(+5.26%)
Jun 11, 2018 6.800 6.900 6.600 6.650 274,093 -0.20(-2.92%)
Jun 08, 2018 6.600 6.975 6.600 6.850 586,995 +0.30(+4.58%)
Jun 07, 2018 6.650 6.800 6.450 6.550 556,197 -0.05(-0.76%)
Jun 06, 2018 6.800 6.850 6.500 6.600 497,529 -0.20(-2.94%)
Jun 05, 2018 7.150 7.450 6.650 6.800 756,008 -0.35(-4.90%)
Jun 04, 2018 8.350 8.400 6.700 7.150 1,545,084 -1.30(-15.38%)
Jun 01, 2018 8.900 9.000 8.400 8.450 392,426 -0.35(-3.98%)
May 31, 2018 8.600 8.850 8.400 8.800 452,191 +0.20(+2.33%)
May 30, 2018 8.500 8.750 8.500 8.600 347,176 +0.20(+2.38%)
May 29, 2018 8.150 8.500 8.000 8.400 665,053 +0.25(+3.07%)
May 25, 2018 8.150 8.150 8.150 0 -0.10(-1.21%)
May 24, 2018 8.200 8.500 8.150 8.250 276,705 +0.05(+0.61%)
May 23, 2018 7.900 8.250 7.900 8.200 203,939 +0.30(+3.80%)
May 22, 2018 7.800 8.150 7.800 7.900 195,800 +0.05(+0.64%)
May 21, 2018 7.950 8.100 7.800 7.850 186,278 -0.10(-1.26%)
May 18, 2018 8.150 8.250 7.800 7.950 289,852 -0.15(-1.85%)
May 17, 2018 8.150 8.275 8.050 8.100 551,846 -0.20(-2.41%)
May 16, 2018 8.200 8.400 8.175 8.300 265,995 +0.15(+1.84%)
May 15, 2018 8.350 8.400 8.100 8.150 303,799 -0.25(-2.98%)
May 14, 2018 8.350 8.750 8.150 8.400 420,840 +0.05(+0.60%)
May 11, 2018 8.100 8.450 7.900 8.350 274,470 +0.25(+3.09%)
May 10, 2018 8.050 8.200 8.000 8.100 242,496 +0.05(+0.62%)
May 09, 2018 7.750 8.140 7.750 8.050 266,268 +0.30(+3.87%)
May 08, 2018 7.600 7.825 7.495 7.750 290,482 +0.10(+1.31%)
May 07, 2018 7.600 7.850 7.455 7.650 201,842 -0.05(-0.65%)
May 04, 2018 7.500 7.925 7.500 7.700 308,258 +0.15(+1.99%)
May 03, 2018 7.300 7.850 7.150 7.550 1,023,930 +0.30(+4.14%)
May 02, 2018 6.950 7.350 6.950 7.250 312,531 +0.25(+3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.