Aduro Clean Technologies Inc. - Common Stock (ADUR)

15.54
+0.14 (0.91%)
NASDAQ· Last Trade: Aug 5th, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aduro Clean Technologies Inc. - Common Stock (ADUR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202615.0815.5014.8615.40425,91815.40
8/03/202614.0715.0513.8014.98644,21914.98
7/31/202613.9014.0913.3113.78322,07613.78
7/30/202613.0313.8612.9113.70413,77913.70
7/29/202613.0013.6312.4012.67454,23312.67
7/28/202613.0913.2512.1412.99682,62212.99
7/27/202613.4013.8213.0513.43460,42813.43
7/24/202614.1014.1012.9012.91632,21712.91
7/23/202613.6814.5013.5413.90394,81413.90
7/22/202614.3315.0014.0014.26513,20314.26
7/21/202613.5014.5013.4014.35700,86514.35
7/20/202613.4214.1913.0613.401,044,94713.40
7/17/202612.4013.7212.3113.17622,18613.17
7/16/202613.7313.8411.8112.781,572,28812.78
7/15/202616.3816.4913.4113.511,186,15013.51
7/14/202615.7616.3915.5816.03264,17116.03
7/13/202615.7716.1015.2815.58394,59115.58
7/10/202616.2516.5915.6816.12386,98316.12
7/09/202615.8416.2515.4116.14439,64216.14
7/08/202615.0015.8014.6015.62554,58115.62
7/07/202615.7615.8015.0815.34415,65815.34
7/06/202615.7516.3515.3015.78428,17215.78
7/02/202615.6716.0014.8615.68978,91715.68
7/01/202615.7716.2515.4215.54381,24615.54
6/30/202615.1716.4015.0215.76643,98915.76
6/29/202615.5015.8014.5215.26434,01115.26
6/26/202614.6816.0014.3815.21605,74815.21
6/25/202614.1915.0013.9914.41862,81914.41
6/24/202614.2714.6813.7814.05346,06414.05
6/23/202614.2115.0014.1514.26226,79414.26
6/22/202615.0915.4914.4414.67432,37114.67
6/18/202614.9015.5014.5715.12340,30515.12
6/17/202614.4415.3014.4414.72350,08714.72
6/16/202614.4914.9813.9014.55589,88714.55
6/15/202614.8015.6114.4714.81632,42414.81
6/12/202615.5916.2014.1714.20793,23714.20
6/11/202615.3915.5014.4015.10739,30115.10
6/10/202615.4416.0015.0315.461,067,06115.46
6/09/202615.9917.9115.6416.881,625,01516.88
6/08/202614.7214.9514.2114.40641,73914.40
6/05/202615.9215.9213.6514.02928,88614.02
6/04/202615.6515.9714.8215.92413,90215.92
6/03/202616.6216.9315.6215.74447,80815.74
6/02/202617.3018.1916.3516.59584,38816.59
6/01/202616.7517.5816.3317.16515,23617.16
5/29/202616.9217.1615.7216.85572,49516.85
5/28/202615.5517.1215.3016.87586,59916.87
5/27/202615.1315.6414.4215.63399,67815.63
5/26/202615.0915.3214.7715.18498,77415.18
5/22/202614.2015.3014.1314.59396,45614.59
5/21/202614.4714.8714.0414.28277,26614.28
5/20/202613.8514.8713.7114.52282,82014.52
5/19/202614.1614.3013.1013.76331,51913.76
5/18/202613.7315.0313.6014.15563,53514.15
5/15/202613.6713.9913.3313.76380,58113.76
5/14/202612.7414.4012.5114.27977,88714.27
5/13/202613.2513.2512.6512.75329,35012.75
5/12/202614.0914.0912.9413.25342,97013.25
5/11/202614.3414.5913.7613.86649,23413.86
5/08/202613.1913.6513.1913.50235,35713.50
5/07/202614.0214.0312.8513.13410,28413.13
5/06/202613.8514.3713.5414.01191,12414.01
5/05/202613.9313.9313.1813.76213,90113.76