ADRO - Aduro BioTech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.15001.18001.10001.10001.1000625,900
Nov 14, 20191.09001.14001.04001.13001.1300621,100
Nov 13, 20191.06001.12001.04001.09001.0900778,000
Nov 12, 20191.11001.13001.06001.07001.0700742,000
Nov 11, 20191.17001.17001.08001.12001.1200883,800
Nov 08, 20191.06001.34601.02001.18001.18002,943,300
Nov 07, 20191.12001.14001.06001.07001.0700424,800
Nov 06, 20191.11001.15001.08001.11001.1100377,400
Nov 05, 20191.13001.17001.11001.14001.1400601,500
Nov 04, 20191.18001.18001.11001.11501.1150486,500
Nov 01, 20191.15001.22001.12001.15001.15001,378,600
Oct 31, 20191.02001.15001.01001.14001.14001,064,500
Oct 30, 20190.99801.05000.98001.02001.0200895,300
Oct 29, 20191.04001.04000.96100.97200.9720765,200
Oct 28, 20190.96901.03000.95200.99300.9930584,600
Oct 25, 20190.93401.01000.90100.95600.9560748,000
Oct 24, 20190.98800.98800.90300.93600.93601,162,000
Oct 23, 20191.00001.02000.96500.96800.9680369,300
Oct 22, 20190.99001.04000.96400.99700.9970677,400
Oct 21, 20191.01001.04000.98000.98800.9880681,900
Oct 18, 20191.07001.08000.99001.01001.0100612,300
Oct 17, 20191.03001.13001.03001.08001.08001,108,800
Oct 16, 20190.98001.05000.97501.03001.0300839,700
Oct 15, 20190.97801.01000.96201.00001.0000420,800
Oct 14, 20191.02001.02000.96000.98800.9880385,800
Oct 11, 20191.05001.10001.00001.02001.0200624,200
Oct 10, 20190.99901.12000.99901.05001.05001,095,000
Oct 09, 20191.00001.03000.99001.00001.0000375,800
Oct 08, 20191.04001.05000.97000.99700.9970441,800
Oct 07, 20191.02001.08001.02001.05001.0500946,600
Oct 04, 20190.97001.02000.92301.01001.0100836,700
Oct 03, 20191.00001.02000.94100.96000.9600724,200
Oct 02, 20190.99001.02000.92000.97500.9750569,400
Oct 01, 20191.07001.08000.95100.99800.99801,030,000
Sep 30, 20191.05001.08001.02001.06001.0600530,200
Sep 27, 20191.06001.10001.04001.05001.0500700,600
Sep 26, 20191.10001.13001.04001.06001.0600740,900
Sep 25, 20191.08001.15001.07001.09001.0900846,100
Sep 24, 20191.15001.15001.06201.09001.0900651,800
Sep 23, 20191.20001.25001.12001.14001.1400564,500
Sep 20, 20191.21001.23001.18001.18001.1800574,300
Sep 19, 20191.25001.28001.16001.22001.2200360,000
Sep 18, 20191.33001.33001.23001.25001.2500300,600
Sep 17, 20191.33001.36001.28001.29001.2900190,300
Sep 16, 20191.28001.35001.27001.35001.3500216,600
Sep 13, 20191.34001.36001.28001.29001.2900305,600
Sep 12, 20191.36001.37001.30001.34001.3400332,400
Sep 11, 20191.37001.39001.32001.35001.3500444,100
Sep 10, 20191.24001.38001.23001.35001.3500745,500
Sep 09, 20191.22001.27001.20001.24001.2400211,700
Sep 06, 20191.25001.27001.20001.23001.2300168,200
Sep 05, 20191.22001.27001.21001.24001.2400250,200
Sep 04, 20191.15001.21001.15001.20001.2000285,300
Sep 03, 20191.24001.24001.16001.17501.1750470,000
Aug 30, 20191.28001.28001.22001.23001.2300187,500
Aug 29, 20191.26001.29001.26001.27001.2700145,300
Aug 28, 20191.22001.29001.21501.26001.2600381,100
Aug 27, 20191.30001.32001.20001.22001.2200305,400
Aug 26, 20191.28001.30001.21001.30001.3000293,200
Aug 23, 20191.33001.35001.25001.26001.2600235,300
Aug 22, 20191.34001.37001.32001.34001.340095,600
Aug 21, 20191.38001.41001.34501.35001.3500105,700
Aug 20, 20191.38001.41001.31001.36001.3600138,700
Aug 19, 20191.39001.42001.36001.37001.3700147,600
Aug 16, 20191.35001.41001.35001.38001.3800280,300
Aug 15, 20191.31001.38001.29001.35001.3500186,300
Aug 14, 20191.34001.45001.27001.29001.2900465,700
Aug 13, 20191.38001.43001.25001.32001.32002,007,800
Aug 12, 20191.35001.41001.31001.37001.3700146,900
Aug 09, 20191.36001.40001.32001.32001.3200431,100
Aug 08, 20191.34001.43001.32001.38001.3800386,700
Aug 07, 20191.30001.36001.28101.32001.3200220,500
Aug 06, 20191.29001.31001.22001.28001.2800283,400
Aug 05, 20191.33001.35001.25001.26001.2600330,400
Aug 02, 20191.37001.40001.35001.35001.3500341,200
Aug 01, 20191.34001.44001.31001.40001.4000354,100
Jul 31, 20191.39001.41001.32001.32001.3200301,200
Jul 30, 20191.31001.42001.31001.37001.3700335,200
Jul 29, 20191.35001.41001.31001.33001.3300183,900
Jul 26, 20191.28001.39001.28001.36001.3600549,100
Jul 25, 20191.33001.35001.25001.27001.2700378,300
Jul 24, 20191.38001.38001.31001.32001.3200334,200
Jul 23, 20191.35001.42001.30001.37001.3700884,800
Jul 22, 20191.40001.40201.32001.33001.3300343,200
Jul 19, 20191.46001.50801.41001.42001.4200358,900
Jul 18, 20191.46001.52001.45001.47001.4700211,300
Jul 17, 20191.49001.51001.44001.47001.4700285,000
Jul 16, 20191.53001.56001.48701.49001.4900276,800
Jul 15, 20191.49001.59001.44001.52001.5200806,500
Jul 12, 20191.50001.64301.47501.49001.4900988,900
Jul 11, 20191.50001.54001.44001.51001.5100439,000
Jul 10, 20191.53001.57001.49001.50001.5000260,700
Jul 09, 20191.50001.55001.46001.53001.5300212,900
Jul 08, 20191.55001.56001.46001.49001.4900296,600
Jul 05, 20191.55001.60001.52001.54001.5400334,500
Jul 03, 20191.58001.58001.46001.57001.5700232,800
Jul 02, 20191.55001.58001.44001.55001.5500796,500
Jul 01, 20191.61001.64001.54001.56001.5600477,200
Jun 28, 20191.74001.80501.42001.54001.54001,483,300
Jun 27, 20191.76001.80001.70001.75001.7500312,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...