Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
28.68
28.14
28.14
28.14
192,700
-0.81(-2.80%)
Dec 30, 2015
28.82
29.70
28.01
28.95
309,811
-0.17(-0.58%)
Dec 29, 2015
28.03
29.20
27.75
29.12
183,997
+0.95(+3.37%)
Dec 28, 2015
28.20
28.81
27.00
28.17
472,141
+0.45(+1.62%)
Dec 24, 2015
28.14
27.72
27.72
27.72
96,500
-0.70(-2.46%)
Dec 23, 2015
27.01
28.50
26.86
28.42
262,270
+1.44(+5.34%)
Dec 22, 2015
29.65
30.20
26.75
26.98
323,967
-2.67(-9.01%)
Dec 21, 2015
29.41
29.94
28.75
29.65
248,474
+0.09(+0.30%)
Dec 18, 2015
31.51
31.68
29.50
29.56
2,984,540
-2.18(-6.87%)
Dec 17, 2015
33.61
34.05
31.68
31.74
482,536
-1.89(-5.62%)
Dec 16, 2015
31.24
34.95
31.24
33.63
795,345
+2.49(+8.00%)
Dec 15, 2015
31.12
31.59
30.62
31.14
468,735
-0.07(-0.22%)
Dec 14, 2015
29.99
31.57
29.86
31.21
495,879
+1.28(+4.28%)
Dec 11, 2015
29.70
30.45
29.29
29.93
320,516
-0.23(-0.76%)
Dec 10, 2015
28.90
30.47
28.82
30.16
245,220
+0.99(+3.39%)
Dec 09, 2015
30.88
31.39
29.02
29.17
290,019
-1.91(-6.15%)
Dec 08, 2015
29.37
31.29
29.33
31.08
441,350
+1.43(+4.82%)
Dec 07, 2015
30.09
30.28
28.89
29.65
440,197
-0.30(-1.00%)
Dec 04, 2015
29.81
30.41
29.55
29.95
221,972
+0.16(+0.54%)
Dec 03, 2015
29.72
30.52
29.41
29.79
309,118
+0.10(+0.34%)
Dec 02, 2015
29.25
29.99
29.11
29.69
251,986
+0.24(+0.81%)
Dec 01, 2015
30.00
30.10
28.61
29.45
668,629
-1.54(-4.97%)
Nov 30, 2015
31.36
31.43
30.11
30.99
646,872
-0.18(-0.58%)
Nov 27, 2015
31.63
31.79
30.86
31.17
224,952
-0.30(-0.95%)
Nov 25, 2015
29.49
31.47
31.47
31.47
816,100
+4.42(+16.34%)
Nov 24, 2015
29.94
30.00
26.70
27.05
3,385,945
-5.18(-16.07%)
Nov 23, 2015
30.11
32.41
29.00
32.23
792,094
+3.40(+11.79%)
Nov 20, 2015
28.61
29.20
28.27
28.83
203,783
+0.41(+1.44%)
Nov 19, 2015
28.65
29.00
28.24
28.42
244,447
-0.31(-1.08%)
Nov 18, 2015
28.68
29.13
28.27
28.73
235,047
-0.14(-0.48%)
Nov 17, 2015
27.50
29.11
27.28
28.87
299,389
+1.24(+4.49%)
Nov 16, 2015
28.88
29.20
27.08
27.63
347,159
-1.46(-5.02%)
Nov 13, 2015
28.47
29.82
28.02
29.09
193,699
+0.63(+2.21%)
Nov 12, 2015
27.78
29.00
27.25
28.46
161,691
+0.20(+0.71%)
Nov 11, 2015
29.78
30.50
28.06
28.26
253,053
-1.62(-5.42%)
Nov 10, 2015
30.63
30.63
29.25
29.88
198,156
+0.35(+1.19%)
Nov 09, 2015
28.40
30.65
27.95
29.53
478,393
+1.13(+3.98%)
Nov 06, 2015
26.93
28.54
26.77
28.40
190,965
+1.38(+5.11%)
Nov 05, 2015
28.35
28.35
26.89
27.02
189,642
-1.27(-4.49%)
Nov 04, 2015
27.80
28.50
27.46
28.29
192,947
+0.46(+1.65%)
Nov 03, 2015
27.81
28.40
27.20
27.83
231,255
+0.08(+0.29%)
Nov 02, 2015
26.77
28.36
26.77
27.75
299,961
+0.74(+2.74%)
Oct 30, 2015
27.54
27.54
26.44
27.01
124,186
+0.11(+0.41%)
Oct 29, 2015
27.19
28.42
26.52
26.90
267,181
-0.29(-1.07%)
Oct 28, 2015
25.04
27.37
25.04
27.19
214,085
+2.03(+8.07%)
Oct 27, 2015
24.93
25.49
24.44
25.16
423,018
+0.11(+0.44%)
Oct 26, 2015
24.16
25.44
23.60
25.05
219,483
+0.91(+3.77%)
Oct 23, 2015
23.96
24.55
23.79
24.14
174,423
+0.61(+2.59%)
Oct 22, 2015
23.58
24.61
23.14
23.53
392,161
+0.06(+0.26%)
Oct 21, 2015
23.98
24.04
23.18
23.47
281,341
-0.30(-1.26%)
Oct 20, 2015
23.90
24.01
23.38
23.77
394,164
+0.14(+0.59%)
Oct 19, 2015
22.54
24.50
22.54
23.63
306,364
+0.73(+3.19%)
Oct 16, 2015
22.31
23.15
22.31
22.90
188,476
+0.34(+1.51%)
Oct 15, 2015
21.48
22.79
21.40
22.56
239,436
+0.73(+3.34%)
Oct 14, 2015
21.91
22.44
21.48
21.83
279,063
+0.12(+0.55%)
Oct 13, 2015
21.57
22.51
20.99
21.71
304,131
-0.10(-0.46%)
Oct 12, 2015
21.64
22.47
21.56
21.81
353,565
-0.25(-1.13%)
Oct 09, 2015
21.89
22.63
21.34
22.06
215,521
+0.32(+1.47%)
Oct 08, 2015
21.13
22.14
20.51
21.74
326,697
+0.51(+2.40%)
Oct 07, 2015
20.44
21.72
19.79
21.23
517,644
+0.83(+4.07%)
Oct 06, 2015
20.30
20.48
19.49
20.40
447,055
-0.01(-0.05%)
Oct 05, 2015
19.58
20.50
19.44
20.41
282,933
+1.14(+5.92%)
Oct 02, 2015
19.10
19.91
18.40
19.27
178,890
-0.22(-1.13%)
Oct 01, 2015
19.21
19.50
18.63
19.49
148,691
+0.12(+0.62%)
Sep 30, 2015
19.42
19.82
18.32
19.37
343,647
+0.34(+1.79%)
Sep 29, 2015
19.19
19.25
17.52
19.03
374,572
-0.28(-1.45%)
Sep 28, 2015
21.48
22.00
18.34
19.31
354,294
-1.11(-5.44%)
Sep 25, 2015
21.94
22.13
19.85
20.42
246,503
-1.21(-5.59%)
Sep 24, 2015
21.26
21.64
20.11
21.63
182,378
+0.17(+0.79%)
Sep 23, 2015
21.51
21.67
20.73
21.46
98,198
+0.03(+0.14%)
Sep 22, 2015
22.04
22.41
20.79
21.43
234,257
-1.02(-4.54%)
Sep 21, 2015
24.31
24.31
21.76
22.45
183,281
-1.27(-5.35%)
Sep 18, 2015
22.65
23.94
22.11
23.72
410,752
+0.73(+3.18%)
Sep 17, 2015
21.14
23.23
20.98
22.99
244,312
+1.89(+8.96%)
Sep 16, 2015
20.93
21.31
20.15
21.10
148,260
+0.25(+1.20%)
Sep 15, 2015
20.26
21.05
19.79
20.85
194,513
+0.60(+2.96%)
Sep 14, 2015
20.40
20.54
19.72
20.25
120,336
-0.15(-0.74%)
Sep 11, 2015
20.12
20.44
19.25
20.40
158,111
+0.27(+1.34%)
Sep 10, 2015
19.40
20.86
19.15
20.13
395,166
+0.80(+4.14%)
Sep 09, 2015
19.43
19.84
18.79
19.33
264,073
+0.09(+0.47%)
Sep 08, 2015
19.66
19.66
18.49
19.24
329,555
-0.01(-0.05%)
Sep 04, 2015
18.41
19.25
19.25
19.25
114,100
+0.56(+3.00%)
Sep 03, 2015
19.65
19.85
18.41
18.69
141,354
-0.83(-4.25%)
Sep 02, 2015
19.39
19.57
18.30
19.52
223,367
+0.41(+2.15%)
Sep 01, 2015
18.79
19.33
18.08
19.11
341,715
-0.25(-1.29%)
Aug 31, 2015
20.61
20.76
18.84
19.36
377,023
-1.25(-6.07%)
Aug 28, 2015
21.70
22.14
20.10
20.61
248,236
-1.20(-5.50%)
Aug 27, 2015
19.72
22.33
19.72
21.81
340,020
+2.47(+12.77%)
Aug 26, 2015
18.38
19.35
18.00
19.34
320,279
+1.42(+7.92%)
Aug 25, 2015
19.89
19.89
17.85
17.92
324,827
-1.03(-5.44%)
Aug 24, 2015
17.60
19.08
16.28
18.95
664,344
-0.49(-2.52%)
Aug 21, 2015
19.75
19.90
18.01
19.44
432,072
-0.68(-3.38%)
Aug 20, 2015
21.12
21.12
20.03
20.12
317,868
-1.24(-5.81%)
Aug 19, 2015
21.28
21.80
20.76
21.36
185,597
-0.21(-0.97%)
Aug 18, 2015
21.62
21.89
21.12
21.57
227,688
-0.03(-0.14%)
Aug 17, 2015
20.85
21.75
20.62
21.60
258,346
+0.77(+3.70%)
Aug 14, 2015
22.37
22.79
20.59
20.83
270,184
-1.51(-6.76%)
Aug 13, 2015
23.08
23.50
22.27
22.34
211,355
-0.79(-3.42%)
Aug 12, 2015
22.72
23.33
21.76
23.13
256,480
+0.13(+0.57%)
Aug 11, 2015
23.44
24.80
21.62
23.00
222,715
-0.69(-2.91%)
Aug 10, 2015
23.30
24.69
23.25
23.69
187,698
+0.48(+2.07%)
Aug 07, 2015
23.89
23.89
22.12
23.21
287,868
-0.72(-3.01%)
Aug 06, 2015
24.30
24.30
23.03
23.93
193,784
-0.40(-1.64%)
Aug 05, 2015
24.26
24.66
23.34
24.33
220,649
+0.19(+0.79%)
Aug 04, 2015
25.32
25.47
24.03
24.14
339,829
-1.08(-4.28%)
Aug 03, 2015
26.12
26.32
24.97
25.22
188,723
-1.00(-3.81%)
Jul 31, 2015
25.81
26.46
25.60
26.22
286,473
+0.43(+1.67%)
Jul 30, 2015
26.15
26.36
25.61
25.79
86,944
-0.54(-2.05%)
Jul 29, 2015
26.45
27.42
26.15
26.33
100,314
-0.25(-0.94%)
Jul 28, 2015
26.43
26.98
25.65
26.58
176,706
+0.18(+0.68%)
Jul 27, 2015
26.40
26.83
26.00
26.40
105,285
-0.29(-1.09%)
Jul 24, 2015
28.40
28.73
26.32
26.69
256,295
-2.04(-7.10%)
Jul 23, 2015
28.99
29.42
28.52
28.73
126,858
-0.39(-1.34%)
Jul 22, 2015
28.26
29.14
27.87
29.12
127,616
+0.62(+2.18%)
Jul 21, 2015
27.55
28.73
27.08
28.50
140,490
+0.80(+2.89%)
Jul 20, 2015
28.57
28.95
27.21
27.70
291,877
-0.98(-3.42%)
Jul 17, 2015
29.72
29.86
28.26
28.68
335,380
-1.19(-3.98%)
Jul 16, 2015
31.09
31.18
29.74
29.87
192,819
-1.08(-3.49%)
Jul 15, 2015
30.69
31.01
30.36
30.95
143,605
+0.11(+0.36%)
Jul 14, 2015
30.69
30.96
30.33
30.84
91,682
+0.28(+0.92%)
Jul 13, 2015
30.69
31.35
30.39
30.56
99,572
-0.02(-0.07%)
Jul 10, 2015
30.45
30.63
30.01
30.58
145,660
+0.28(+0.92%)
Jul 09, 2015
30.51
30.93
29.50
30.30
221,302
+0.36(+1.20%)
Jul 08, 2015
31.01
31.39
29.82
29.94
204,433
-1.70(-5.37%)
Jul 07, 2015
31.43
32.19
30.60
31.64
222,703
+0.36(+1.15%)
Jul 06, 2015
30.49
31.67
29.75
31.28
242,076
+0.09(+0.29%)
Jul 02, 2015
30.68
31.19
31.19
31.19
108,400
+0.40(+1.30%)
Jul 01, 2015
30.74
31.19
30.00
30.79
193,247
+0.46(+1.52%)
Jun 30, 2015
30.20
30.99
29.30
30.33
402,349
+0.75(+2.54%)
Jun 29, 2015
32.51
32.92
29.56
29.58
599,644
-3.13(-9.57%)
Jun 26, 2015
32.78
33.55
32.52
32.71
1,408,192
-1.09(-3.22%)
Jun 25, 2015
36.01
36.23
32.50
33.80
471,358
-2.08(-5.80%)
Jun 24, 2015
36.12
36.68
35.20
35.88
193,074
-0.56(-1.54%)
Jun 23, 2015
35.80
36.90
35.02
36.44
239,208
+0.65(+1.82%)
Jun 22, 2015
36.30
37.49
35.58
35.79
189,951
-1.03(-2.80%)
Jun 19, 2015
35.10
37.46
35.00
36.82
456,701
+1.68(+4.78%)
Jun 18, 2015
35.44
36.24
35.00
35.14
215,959
-0.21(-0.59%)
Jun 17, 2015
35.53
36.48
34.36
35.35
180,282
-0.09(-0.25%)
Jun 16, 2015
35.85
36.48
34.90
35.44
279,516
-0.56(-1.56%)
Jun 15, 2015
33.70
36.26
33.59
36.00
615,614
+2.22(+6.57%)
Jun 12, 2015
33.75
34.89
33.55
33.78
197,962
+0.41(+1.23%)
Jun 11, 2015
33.17
33.56
32.13
33.37
139,611
+0.36(+1.09%)
Jun 10, 2015
32.66
33.52
32.38
33.01
97,791
+0.57(+1.76%)
Jun 09, 2015
34.21
34.05
32.25
32.44
213,423
-1.61(-4.73%)
Jun 08, 2015
35.09
35.88
33.25
34.05
254,603
-1.20(-3.40%)
Jun 05, 2015
33.29
35.47
33.10
35.25
378,191
+1.82(+5.44%)
Jun 04, 2015
32.56
33.56
31.98
33.43
267,572
+1.03(+3.18%)
Jun 03, 2015
31.45
32.45
31.20
32.40
243,835
+1.01(+3.22%)
Jun 02, 2015
32.45
32.77
31.25
31.39
319,171
-1.51(-4.59%)
Jun 01, 2015
33.70
33.90
32.29
32.90
360,046
-0.88(-2.61%)
May 29, 2015
32.13
34.42
31.14
33.78
413,453
+2.05(+6.46%)
May 28, 2015
32.00
32.81
31.06
31.73
157,535
-0.35(-1.09%)
May 27, 2015
31.09
33.36
31.09
32.08
244,175
+0.57(+1.81%)
May 26, 2015
31.00
31.86
30.50
31.51
181,348
+0.36(+1.16%)
May 22, 2015
30.92
31.15
31.15
31.15
134,400
-0.32(-1.02%)
May 21, 2015
29.80
31.98
29.52
31.47
343,964
+1.60(+5.36%)
May 20, 2015
29.04
30.00
27.57
29.87
350,728
+1.32(+4.62%)
May 19, 2015
30.44
30.67
28.52
28.55
337,552
-1.58(-5.24%)
May 18, 2015
31.18
31.50
28.70
30.13
487,969
-1.34(-4.26%)
May 15, 2015
32.87
33.50
31.00
31.47
258,895
-1.40(-4.26%)
May 14, 2015
34.36
35.35
31.85
32.87
581,848
-0.82(-2.43%)
May 13, 2015
32.35
33.99
31.76
33.69
403,954
+1.60(+4.99%)
May 12, 2015
31.00
33.00
29.10
32.09
461,122
+1.31(+4.26%)
May 11, 2015
32.31
33.24
30.52
30.78
780,180
-0.07(-0.23%)
May 08, 2015
29.14
31.31
29.06
30.85
567,949
+2.23(+7.79%)
May 07, 2015
28.00
29.68
27.88
28.62
323,018
+0.63(+2.25%)
May 06, 2015
27.81
29.86
27.00
27.99
524,143
+0.28(+1.01%)
May 05, 2015
29.97
31.24
27.06
27.71
839,721
-1.62(-5.52%)
May 04, 2015
26.61
29.75
26.11
29.33
1,239,545
+3.24(+12.42%)
May 01, 2015
25.90
26.50
25.10
26.09
370,615
+0.69(+2.72%)
Apr 30, 2015
27.01
27.94
24.68
25.40
1,029,501
-2.06(-7.50%)
Apr 29, 2015
27.44
29.00
27.06
27.46
692,212
-0.51(-1.82%)
Apr 28, 2015
31.58
32.85
27.80
27.97
1,142,160
-4.09(-12.76%)
Apr 27, 2015
35.24
36.51
31.68
32.06
663,544
-3.94(-10.94%)
Apr 24, 2015
36.37
36.86
35.00
36.00
338,880
-0.39(-1.07%)
Apr 23, 2015
38.29
38.57
36.00
36.39
467,687
-1.78(-4.66%)
Apr 22, 2015
38.71
40.00
38.00
38.17
304,355
-0.50(-1.29%)
Apr 21, 2015
43.38
43.46
38.67
38.67
888,294
-4.13(-9.65%)
Apr 20, 2015
44.51
44.75
42.35
42.80
1,169,541
+2.80(+7.00%)
Apr 17, 2015
40.77
41.44
39.21
40.00
668,698
+0.60(+1.52%)
Apr 16, 2015
42.50
48.70
39.13
39.40
2,418,128
-2.60(-6.19%)
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
.