Aduro Biotech (NQ: ADRO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.900	4.020	3.790	3.980	346,000	+0.14(+3.65%)
Mar 28, 2019	3.810	3.940	3.760	3.840	122,267	+0.03(+0.79%)
Mar 27, 2019	3.820	3.890	3.620	3.810	283,636	-0.02(-0.52%)
Mar 26, 2019	3.860	3.910	3.790	3.830	330,782	-0.02(-0.52%)
Mar 25, 2019	3.660	3.860	3.490	3.850	638,728	+0.18(+4.90%)
Mar 22, 2019	3.850	3.930	3.670	3.670	317,500	-0.20(-5.17%)
Mar 21, 2019	3.890	4.000	3.820	3.870	282,554	-0.04(-1.02%)
Mar 20, 2019	3.940	4.040	3.890	3.910	464,177	+0.01(+0.26%)
Mar 19, 2019	4.000	4.150	3.900	3.900	763,697	-0.10(-2.50%)
Mar 18, 2019	4.140	4.320	3.975	4.000	806,804	-0.12(-2.91%)
Mar 15, 2019	4.020	4.230	3.980	4.120	1,244,000	+0.13(+3.26%)
Mar 14, 2019	3.960	4.150	3.960	3.990	1,352,440	+0.04(+1.01%)
Mar 13, 2019	4.080	4.190	3.950	3.950	709,738	-0.13(-3.19%)
Mar 12, 2019	3.990	4.150	3.890	4.080	360,074	+0.10(+2.51%)
Mar 11, 2019	3.890	4.000	3.840	3.980	385,486	+0.11(+2.84%)
Mar 08, 2019	3.760	3.880	3.690	3.870	320,600	+0.10(+2.65%)
Mar 07, 2019	3.820	3.910	3.700	3.770	384,091	-0.05(-1.31%)
Mar 06, 2019	4.060	4.080	3.770	3.820	332,044	-0.25(-6.14%)
Mar 05, 2019	4.250	4.250	4.024	4.070	442,009	-0.12(-2.86%)
Mar 04, 2019	4.240	4.280	4.030	4.190	509,789	-0.02(-0.48%)
Mar 01, 2019	4.290	4.450	4.060	4.210	477,300	-0.09(-2.09%)
Feb 28, 2019	4.200	4.380	3.670	4.300	1,053,401	+0.02(+0.47%)
Feb 27, 2019	4.200	4.500	4.200	4.280	428,061	+0.06(+1.42%)
Feb 26, 2019	4.200	4.400	4.100	4.220	578,129	+0.02(+0.48%)
Feb 25, 2019	4.150	4.260	4.070	4.200	494,631	+0.11(+2.69%)
Feb 22, 2019	4.080	4.240	3.940	4.090	1,572,700	+0.01(+0.25%)
Feb 21, 2019	3.840	4.140	3.760	4.080	533,301	+0.22(+5.70%)
Feb 20, 2019	3.850	3.980	3.770	3.860	339,458	-0.02(-0.52%)
Feb 19, 2019	3.990	4.060	3.800	3.880	820,640	-0.17(-4.20%)
Feb 15, 2019	3.710	4.380	3.660	4.050	1,329,500	+0.37(+10.05%)
Feb 14, 2019	3.560	3.750	3.560	3.680	470,434	+0.10(+2.79%)
Feb 13, 2019	3.520	3.690	3.460	3.580	412,368	+0.08(+2.29%)
Feb 12, 2019	3.530	3.599	3.480	3.500	336,893	-0.03(-0.85%)
Feb 11, 2019	3.370	3.600	3.330	3.530	300,898	+0.18(+5.37%)
Feb 08, 2019	3.390	3.430	3.250	3.350	232,000	-0.04(-1.18%)
Feb 07, 2019	3.430	3.500	3.210	3.390	366,168	-0.05(-1.45%)
Feb 06, 2019	3.480	3.598	3.390	3.440	571,186	-0.03(-0.86%)
Feb 05, 2019	3.480	3.590	3.360	3.470	449,471	-0.01(-0.29%)
Feb 04, 2019	3.240	3.640	3.200	3.480	898,910	+0.22(+6.75%)
Feb 01, 2019	2.960	3.430	2.940	3.260	864,500	+0.28(+9.40%)
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%)

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.