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

Avrobio Inc (NQ: AVRO )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Oct 31, 2023 1.540 1.610 1.500 1.590 275,117 +0.07(+4.61%)
Oct 30, 2023 1.520 1.530 1.500 1.520 126,468 +0.00(+0.00%)
Oct 27, 2023 1.550 1.570 1.510 1.520 312,996 -0.03(-1.94%)
Oct 26, 2023 1.540 1.560 1.530 1.550 114,782 +0.00(+0.00%)
Oct 25, 2023 1.540 1.560 1.540 1.550 103,842 +0.00(+0.00%)
Oct 24, 2023 1.540 1.570 1.530 1.550 175,314 +0.01(+0.65%)
Oct 23, 2023 1.550 1.560 1.530 1.540 95,816 -0.02(-1.28%)
Oct 20, 2023 1.550 1.570 1.530 1.560 204,610 +0.00(+0.00%)
Oct 19, 2023 1.540 1.571 1.537 1.560 148,069 -0.02(-1.27%)
Oct 18, 2023 1.550 1.580 1.550 1.580 171,585 -0.01(-0.63%)
Oct 17, 2023 1.550 1.590 1.550 1.590 145,431 +0.03(+1.92%)
Oct 16, 2023 1.570 1.590 1.540 1.560 248,170 +0.00(+0.00%)
Oct 13, 2023 1.570 1.590 1.550 1.560 226,522 -0.01(-0.64%)
Oct 12, 2023 1.580 1.600 1.560 1.570 293,756 -0.03(-1.88%)
Oct 11, 2023 1.620 1.620 1.590 1.600 211,014 -0.02(-1.23%)
Oct 10, 2023 1.620 1.620 1.560 1.620 290,772 +0.00(+0.00%)
Oct 09, 2023 1.550 1.635 1.520 1.620 380,492 +0.04(+2.53%)
Oct 06, 2023 1.500 1.600 1.490 1.580 406,097 +0.06(+3.95%)
Oct 05, 2023 1.430 1.530 1.410 1.520 154,607 +0.05(+3.40%)
Oct 04, 2023 1.490 1.520 1.460 1.470 178,756 -0.02(-1.34%)
Oct 03, 2023 1.500 1.535 1.450 1.490 616,866 -0.04(-2.61%)
Oct 02, 2023 1.540 1.570 1.520 1.530 241,352 -0.01(-0.65%)
Sep 29, 2023 1.550 1.575 1.530 1.540 153,341 +0.00(+0.00%)
Sep 28, 2023 1.540 1.570 1.520 1.540 125,163 +0.00(+0.00%)
Sep 27, 2023 1.550 1.580 1.520 1.540 167,362 -0.02(-1.28%)
Sep 26, 2023 1.540 1.580 1.530 1.560 314,562 +0.03(+1.96%)
Sep 25, 2023 1.510 1.550 1.530 1.530 280,136 +0.01(+0.66%)
Sep 22, 2023 1.520 1.560 1.505 1.520 237,220 -0.01(-0.65%)
Sep 21, 2023 1.500 1.535 1.500 1.530 194,214 +0.01(+0.66%)
Sep 20, 2023 1.530 1.570 1.520 1.520 175,921 -0.05(-3.18%)
Sep 19, 2023 1.550 1.585 1.530 1.570 304,804 +0.02(+1.29%)
Sep 18, 2023 1.520 1.570 1.520 1.550 273,744 -0.01(-0.64%)
Sep 15, 2023 1.590 1.620 1.540 1.560 844,246 -0.03(-1.89%)
Sep 14, 2023 1.560 1.610 1.560 1.590 431,794 +0.04(+2.58%)
Sep 13, 2023 1.570 1.585 1.540 1.550 438,570 -0.02(-1.27%)
Sep 12, 2023 1.600 1.610 1.565 1.570 296,973 -0.04(-2.48%)
Sep 11, 2023 1.640 1.640 1.565 1.610 452,298 -0.01(-0.62%)
Sep 08, 2023 1.580 1.630 1.580 1.620 331,260 +0.02(+1.25%)
Sep 07, 2023 1.600 1.615 1.581 1.600 144,602 -0.02(-1.23%)
Sep 06, 2023 1.610 1.650 1.550 1.620 460,107 +0.03(+1.89%)
Sep 05, 2023 1.590 1.645 1.520 1.590 592,602 +0.04(+2.58%)
Sep 01, 2023 1.550 1.600 1.501 1.550 627,926 +0.03(+1.97%)
Aug 31, 2023 1.510 1.550 1.505 1.520 205,357 -0.01(-0.65%)
Aug 30, 2023 1.540 1.540 1.490 1.530 202,053 +0.00(+0.00%)
Aug 29, 2023 1.520 1.550 1.510 1.530 198,506 +0.02(+1.32%)
Aug 28, 2023 1.510 1.550 1.495 1.510 235,722 +0.00(+0.00%)
Aug 25, 2023 1.500 1.535 1.490 1.510 181,511 -0.01(-0.66%)
Aug 24, 2023 1.490 1.520 1.490 1.520 243,897 +0.01(+0.66%)
Aug 23, 2023 1.480 1.530 1.480 1.510 722,618 +0.04(+2.72%)
Aug 22, 2023 1.470 1.520 1.470 1.470 503,232 -0.04(-2.65%)
Aug 21, 2023 1.530 1.530 1.480 1.510 1,013,494 +0.00(+0.00%)
Aug 18, 2023 1.500 1.535 1.490 1.510 342,229 +0.01(+0.67%)
Aug 17, 2023 1.510 1.555 1.480 1.500 390,276 -0.03(-1.96%)
Aug 16, 2023 1.500 1.540 1.495 1.530 302,974 +0.01(+0.66%)
Aug 15, 2023 1.510 1.540 1.495 1.520 345,259 +0.01(+0.66%)
Aug 14, 2023 1.530 1.540 1.250 1.510 800,773 -0.05(-3.21%)
Aug 11, 2023 1.570 1.605 1.530 1.560 1,099,055 +0.00(+0.00%)
Aug 10, 2023 1.600 1.600 1.550 1.560 516,219 +0.01(+0.65%)
Aug 09, 2023 1.520 1.570 1.520 1.550 435,940 +0.02(+1.31%)
Aug 08, 2023 1.500 1.545 1.460 1.530 282,054 +0.01(+0.66%)
Aug 07, 2023 1.480 1.540 1.460 1.520 476,859 +0.01(+0.66%)
Aug 04, 2023 1.530 1.540 1.500 1.510 262,049 -0.01(-0.66%)
Aug 03, 2023 1.480 1.540 1.437 1.520 301,862 +0.00(+0.00%)
Aug 02, 2023 1.520 1.550 1.500 1.520 391,029 +0.00(+0.00%)
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.