Aduro Clean Technologies Inc (ADUR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.174216027875 | 5.74 | 6.12 | 5.5 | 61886 | 5.67938685 | CS |
| 4 | -0.47 | -7.55627009646 | 6.22 | 6.55 | 5.3226 | 79222 | 5.81553338 | CS |
| 12 | 1.5 | 35.2941176471 | 4.25 | 7 | 3.99 | 100024 | 5.65957235 | CS |
| 26 | 1.5 | 35.2941176471 | 4.25 | 7 | 3.99 | 100024 | 5.65957235 | CS |
| 52 | 1.5 | 35.2941176471 | 4.25 | 7 | 3.99 | 100024 | 5.65957235 | CS |
| 156 | 1.5 | 35.2941176471 | 4.25 | 7 | 3.99 | 100024 | 5.65957235 | CS |
| 260 | 1.5 | 35.2941176471 | 4.25 | 7 | 3.99 | 100024 | 5.65957235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 5.68 | 0 | 0.00 | 5.51 | 5.71 | 5.5 | 42678 |
| 1738020900 | 5.68 | 0.02 | 0.35 | 5.61 | 5.83 | 5.5517 | 48035 |
| 1737761700 | 5.66 | -0.05 | -0.88 | 5.87 | 6.12 | 5.6101 | 97133 |
| 1737675300 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1737588900 | 5.71 | 0.08 | 1.42 | 5.74 | 5.84 | 5.5001 | 59696 |
| 1737502500 | 5.63 | 0.27 | 5.04 | 5.65 | 5.65 | 5.47 | 52203 |
| 1737156900 | 5.36 | 0.03 | 0.56 | 5.46 | 5.5599 | 5.35 | 35533 |
| 1737070500 | 5.33 | -0.1 | -1.84 | 5.43 | 5.71 | 5.3226 | 54179 |
| 1736984100 | 5.43 | -0.19 | -3.38 | 5.74 | 5.8564 | 5.43 | 89501 |
| 1736897700 | 5.62 | -0.09 | -1.58 | 5.75 | 5.9999 | 5.59 | 105049 |
| 1736811300 | 5.71 | -0.1 | -1.72 | 5.7 | 5.95 | 5.43 | 90994 |
| 1736552100 | 5.8099999 | 0.26 | 4.68 | 5.83 | 5.8999 | 5.6482 | 37961 |
| 1736379300 | 5.55 | -0.72 | -11.48 | 6.2821999 | 6.2821999 | 5.35 | 119377 |
| 1736292900 | 6.2699999 | 0 | 0.00 | 6.3 | 6.45 | 6.17 | 51831 |
| 1736206500 | 6.2699999 | 0.2 | 3.29 | 6.2 | 6.54 | 6.2 | 152295 |
| 1735947300 | 6.07 | -0.21 | -3.34 | 6.19 | 6.2699999 | 6.05 | 50429 |
| 1735860900 | 6.28 | 0.07 | 1.13 | 6.22 | 6.36 | 6.1 | 152187 |
| 1735688100 | 6.21 | -0.04 | -0.64 | 6.2 | 6.32 | 5.99 | 35923 |
| 1735601700 | 6.25 | -0.1 | -1.57 | 6.3529 | 6.4 | 6.0969 | 78681 |
| 1735342500 | 6.35 | 0.22 | 3.59 | 5.88 | 6.6087999 | 5.88 | 207829 |
| 1735256100 | 6.13 | 0.53 | 9.46 | 5.7 | 6.25 | 5.5199999 | 98641 |
| 1735077840 | 5.6 | 0.02 | 0.36 | 5.5 | 5.69 | 5.47 | 41403 |
| 1734996900 | 5.58 | 0.12 | 2.20 | 5.54 | 5.67 | 5.3712 | 109830 |
| 1734737700 | 5.46 | -0.07 | -1.27 | 5.48 | 5.6799 | 5.37 | 85216 |
| 1734651300 | 5.53 | -0.07 | -1.25 | 5.4624 | 5.5504 | 5.3692 | 57010 |
| 1734564900 | 5.6 | -0.09 | -1.58 | 5.6 | 5.6602 | 5.5 | 30611 |
| 1734478500 | 5.69 | 0.07 | 1.25 | 5.7162 | 5.7488 | 5.5001 | 41717 |
| 1734392100 | 5.62 | 0.05 | 0.90 | 5.63 | 5.75 | 5.53 | 57636 |
| 1734132900 | 5.57 | -0.13 | -2.28 | 5.6 | 5.76 | 5.5 | 141533 |
| 1734046500 | 5.7 | -0.01 | -0.18 | 5.675 | 5.7999 | 5.5599999 | 24339 |
| 1733960100 | 5.71 | 0.27 | 4.96 | 5.62 | 5.84 | 5.5696 | 76219 |
| 1733873700 | 5.44 | -0.25 | -4.39 | 5.68 | 5.73 | 5.39 | 44125 |
| 1733787300 | 5.69 | 0.15 | 2.71 | 5.7699999 | 5.7699999 | 5.5 | 39726 |
| 1733528100 | 5.54 | 0.24 | 4.53 | 5.422 | 5.58 | 5.3 | 56960 |
| 1733441700 | 5.3 | -0.2 | -3.64 | 5.5 | 5.691 | 5.3 | 54709 |
| 1733355300 | 5.5 | -0.22 | -3.85 | 5.67 | 5.73 | 5.41 | 81387 |
| 1733268900 | 5.72 | -0.11 | -1.89 | 5.665 | 5.8267 | 5.5001 | 38548 |
| 1733182500 | 5.83 | 0.07 | 1.22 | 5.845 | 5.87 | 5.73 | 59924 |
| 1732917840 | 5.76 | 0.23 | 4.16 | 5.55 | 5.8 | 5.55 | 54134 |
| 1732750500 | 5.53 | -0.02 | -0.36 | 5.6 | 5.6499 | 5.45 | 73665 |
| 1732664100 | 5.55 | 0.1 | 1.83 | 5.6698 | 5.69 | 5.41 | 68664 |
| 1732577700 | 5.45 | -0.05 | -0.91 | 5.51 | 5.84 | 5.45 | 90528 |
| 1732318500 | 5.5 | -0.04 | -0.72 | 5.5 | 5.6 | 5.35 | 56988 |
| 1732232100 | 5.54 | 0.02 | 0.36 | 5.5199999 | 5.55 | 5.3 | 74635 |
| 1732145700 | 5.5199999 | -0.58 | -9.51 | 6.11 | 6.2 | 5.4 | 147825 |
| 1732059300 | 6.1 | -0.04 | -0.65 | 6.29 | 6.29 | 6 | 99062 |
| 1731972900 | 6.14 | 0.28 | 4.78 | 5.95 | 6.6 | 5.91 | 168107 |
| 1731713700 | 5.86 | -0.55 | -8.56 | 6.44 | 6.62 | 5.68 | 181594 |
| 1731627300 | 6.4085 | 0.46 | 7.71 | 6.12 | 7 | 6.12 | 328997 |
| 1731540900 | 5.95 | 0.88 | 17.36 | 5.5199999 | 6.1647 | 5.5018 | 322176 |
| 1731454500 | 5.07 | 0.49 | 10.70 | 4.87 | 5.249 | 4.7 | 265928 |
| 1731368100 | 4.58 | 0.3 | 7.03 | 4.59 | 4.71 | 4.32 | 157846 |
| 1731108900 | 4.279 | 0.03 | 0.68 | 4.25 | 4.5748 | 4.2486 | 167521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
