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 (%)
Jan 31, 2019 2.740 2.990 2.720 2.980 948,546 +0.26(+9.56%)
Jan 30, 2019 2.500 2.740 2.370 2.720 2,052,250 +0.25(+10.12%)
Jan 29, 2019 2.400 2.490 2.340 2.470 740,056 +0.05(+2.07%)
Jan 28, 2019 2.620 2.640 2.370 2.420 633,797 -0.22(-8.33%)
Jan 25, 2019 2.590 2.670 2.580 2.640 489,600 +0.06(+2.33%)
Jan 24, 2019 2.600 2.680 2.560 2.580 845,116 +0.00(+0.00%)
Jan 23, 2019 2.700 2.750 2.530 2.580 311,050 -0.13(-4.80%)
Jan 22, 2019 2.710 2.830 2.620 2.710 458,995 +0.01(+0.37%)
Jan 18, 2019 2.870 2.870 2.680 2.700 326,000 -0.18(-6.25%)
Jan 17, 2019 2.790 2.940 2.700 2.880 516,148 +0.08(+2.86%)
Jan 16, 2019 2.850 2.930 2.770 2.800 238,981 -0.05(-1.75%)
Jan 15, 2019 2.850 2.930 2.750 2.850 606,037 +0.02(+0.71%)
Jan 14, 2019 2.970 2.970 2.800 2.830 291,594 -0.15(-5.03%)
Jan 11, 2019 2.850 3.010 2.780 2.980 618,600 +0.12(+4.20%)
Jan 10, 2019 2.770 2.900 2.680 2.860 557,738 +0.09(+3.25%)
Jan 09, 2019 2.990 3.050 2.760 2.770 1,008,173 -0.21(-7.05%)
Jan 08, 2019 3.090 3.140 2.950 2.980 1,365,018 -0.07(-2.30%)
Jan 07, 2019 2.960 3.170 2.930 3.050 4,124,355 +0.12(+4.10%)
Jan 04, 2019 3.000 3.240 2.900 2.930 2,433,100 -0.01(-0.34%)
Jan 03, 2019 2.680 2.990 2.520 2.940 2,539,918 +0.21(+7.69%)
Jan 02, 2019 2.580 2.730 2.560 2.730 1,416,297 +0.09(+3.41%)
Dec 31, 2018 2.670 2.800 2.545 2.640 628,500 -0.01(-0.38%)
Dec 28, 2018 2.570 2.750 2.510 2.650 435,800 +0.08(+3.11%)
Dec 27, 2018 2.570 2.630 2.450 2.570 1,295,823 -0.03(-1.15%)
Dec 26, 2018 2.500 2.619 2.340 2.600 606,002 +0.10(+4.00%)
Dec 24, 2018 2.560 2.630 2.490 2.500 278,800 -0.01(-0.40%)
Dec 21, 2018 2.780 2.820 2.470 2.510 822,700 -0.32(-11.31%)
Dec 20, 2018 2.920 3.290 2.670 2.830 2,784,112 -0.13(-4.39%)
Dec 19, 2018 2.900 3.150 2.700 2.960 7,227,843 +0.49(+19.84%)
Dec 18, 2018 2.640 2.640 2.420 2.470 1,404,292 -0.16(-6.08%)
Dec 17, 2018 2.710 2.770 2.570 2.630 578,841 -0.11(-4.01%)
Dec 14, 2018 2.720 2.780 2.680 2.740 414,300 +0.01(+0.37%)
Dec 13, 2018 2.880 2.880 2.690 2.730 432,452 -0.11(-3.87%)
Dec 12, 2018 2.850 3.050 2.720 2.840 499,989 +0.04(+1.43%)
Dec 11, 2018 2.840 2.860 2.500 2.800 2,144,006 +0.00(+0.00%)
Dec 10, 2018 2.700 2.800 2.550 2.800 399,913 +0.12(+4.48%)
Dec 07, 2018 2.850 2.910 2.580 2.680 539,900 -0.20(-6.94%)
Dec 06, 2018 2.570 2.890 2.520 2.880 1,011,201 +0.31(+12.06%)
Dec 04, 2018 2.520 2.970 2.500 2.570 1,657,000 +0.07(+2.80%)
Dec 03, 2018 2.520 2.700 2.480 2.500 1,336,937 +0.02(+0.81%)
Nov 30, 2018 2.530 2.650 2.470 2.480 725,100 -0.02(-0.80%)
Nov 29, 2018 2.550 2.750 2.490 2.500 3,439,355 -0.04(-1.57%)
Nov 28, 2018 2.520 2.600 2.485 2.540 691,586 +0.05(+2.01%)
Nov 27, 2018 2.680 2.740 2.470 2.490 839,362 -0.20(-7.43%)
Nov 26, 2018 2.890 2.940 2.680 2.690 567,016 -0.17(-5.94%)
Nov 23, 2018 2.810 3.030 2.810 2.860 1,159,900 +0.04(+1.42%)
Nov 21, 2018 2.820 2.820 2.820 0 -0.23(-7.54%)
Nov 20, 2018 2.980 3.240 2.850 3.050 1,707,854 +0.03(+0.99%)
Nov 19, 2018 3.250 3.300 2.990 3.020 644,223 -0.26(-7.93%)
Nov 16, 2018 3.240 3.440 3.210 3.280 881,000 -0.01(-0.30%)
Nov 15, 2018 3.290 3.480 3.200 3.290 1,728,701 -0.04(-1.20%)
Nov 14, 2018 3.230 3.390 3.204 3.330 442,708 +0.13(+4.06%)
Nov 13, 2018 3.610 3.640 3.190 3.200 502,111 -0.38(-10.61%)
Nov 12, 2018 3.600 3.744 3.580 3.580 282,635 -0.05(-1.38%)
Nov 09, 2018 4.130 4.210 3.610 3.630 668,300 -0.58(-13.78%)
Nov 08, 2018 4.250 4.260 3.960 4.210 673,390 -0.04(-0.94%)
Nov 07, 2018 4.190 4.320 4.080 4.250 463,699 +0.06(+1.43%)
Nov 06, 2018 4.480 4.590 4.080 4.190 496,953 -0.29(-6.47%)
Nov 05, 2018 4.690 4.880 4.390 4.480 468,790 -0.18(-3.86%)
Nov 02, 2018 4.800 4.930 4.640 4.660 263,600 -0.11(-2.31%)
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.