Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Clean Technologies Inc. - Common Stock (NQ:ADUR)

5.080 -0.130 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 5.250 5.250 5.050 5.080 53,183 -0.13(-2.50%)
Apr 01, 2025 5.160 5.250 5.050 5.210 61,954 +0.14(+2.76%)
Mar 31, 2025 5.070 5.146 5.018 5.070 59,290 +0.02(+0.40%)
Mar 28, 2025 5.150 5.160 5.010 5.050 74,030 -0.10(-1.94%)
Mar 27, 2025 5.180 5.205 5.010 5.150 25,880 -0.02(-0.48%)
Mar 26, 2025 5.240 5.340 5.110 5.175 34,316 -0.07(-1.24%)
Mar 25, 2025 5.340 5.340 5.097 5.240 53,581 -0.07(-1.32%)
Mar 24, 2025 5.310 5.350 5.180 5.310 29,068 +0.00(+0.00%)
Mar 21, 2025 5.350 5.400 5.150 5.310 26,070 -0.04(-0.75%)
Mar 20, 2025 5.100 5.350 5.100 5.350 49,301 +0.25(+4.90%)
Mar 19, 2025 5.110 5.260 5.030 5.100 43,926 -0.05(-0.97%)
Mar 18, 2025 5.320 5.320 5.050 5.150 20,270 -0.13(-2.46%)
Mar 17, 2025 5.150 5.383 5.050 5.280 70,198 +0.14(+2.72%)
Mar 14, 2025 5.130 5.200 4.990 5.140 52,138 +0.02(+0.32%)
Mar 13, 2025 5.070 5.210 4.920 5.123 82,854 +0.14(+2.88%)
Mar 12, 2025 5.010 5.096 4.610 4.980 41,737 -0.01(-0.20%)
Mar 11, 2025 4.980 5.099 4.900 4.990 16,327 +0.07(+1.42%)
Mar 10, 2025 5.160 5.300 4.840 4.920 52,257 -0.36(-6.79%)
Mar 07, 2025 5.400 5.480 5.050 5.278 59,670 +0.01(+0.16%)
Mar 06, 2025 5.090 5.460 4.900 5.270 67,992 +0.18(+3.54%)
Mar 05, 2025 4.930 5.090 4.720 5.090 30,393 +0.10(+2.00%)
Mar 04, 2025 4.980 4.990 4.502 4.990 99,705 -0.01(-0.20%)
Mar 03, 2025 5.270 5.397 4.930 5.000 68,533 -0.21(-4.03%)
Feb 28, 2025 5.300 5.310 5.150 5.210 45,522 -0.11(-2.07%)
Feb 27, 2025 5.470 5.490 5.260 5.320 42,564 -0.13(-2.39%)
Feb 26, 2025 5.240 5.470 5.190 5.450 40,333 +0.19(+3.61%)
Feb 25, 2025 5.600 5.600 5.150 5.260 77,717 -0.24(-4.36%)
Feb 24, 2025 5.600 5.777 5.400 5.500 58,488 -0.11(-1.96%)
Feb 21, 2025 5.730 5.900 5.610 5.610 45,797 -0.11(-1.92%)
Feb 20, 2025 5.900 5.900 5.650 5.720 30,117 -0.16(-2.72%)
Feb 19, 2025 5.990 5.990 5.800 5.880 87,645 -0.03(-0.51%)
Feb 18, 2025 5.660 6.050 5.560 5.910 146,897 +0.37(+6.70%)
Feb 14, 2025 5.380 5.550 5.360 5.539 24,399 +0.15(+2.76%)
Feb 13, 2025 5.420 5.490 5.350 5.390 21,293 -0.01(-0.19%)
Feb 12, 2025 5.460 5.620 5.300 5.400 31,567 -0.14(-2.53%)
Feb 11, 2025 5.750 5.800 5.410 5.540 78,669 -0.22(-3.82%)
Feb 10, 2025 5.840 5.880 5.700 5.760 67,114 -0.12(-2.04%)
Feb 07, 2025 5.900 6.000 5.540 5.880 45,654 +0.00(+0.00%)
Feb 06, 2025 5.930 6.030 5.770 5.880 32,860 -0.05(-0.84%)
Feb 05, 2025 6.080 6.080 5.890 5.930 24,533 -0.09(-1.50%)
Feb 04, 2025 6.080 6.090 5.950 6.020 42,290 +0.12(+2.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.