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

Avrobio Inc (NQ: AVRO )

1.185 -0.005 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2023 1.520 1.570 1.500 1.520 388,754 -0.03(-1.94%)
Jul 31, 2023 1.510 1.573 1.500 1.550 734,759 +0.00(+0.00%)
Jul 28, 2023 1.510 1.595 1.490 1.550 1,024,901 +0.06(+4.03%)
Jul 27, 2023 1.500 1.520 1.470 1.490 1,581,282 -0.02(-1.32%)
Jul 26, 2023 1.430 1.520 1.430 1.510 884,465 +0.07(+4.86%)
Jul 25, 2023 1.480 1.500 1.430 1.440 822,109 -0.03(-2.04%)
Jul 24, 2023 1.500 1.500 1.415 1.470 954,859 +0.00(+0.00%)
Jul 21, 2023 1.490 1.515 1.440 1.470 1,089,264 -0.02(-1.34%)
Jul 20, 2023 1.460 1.500 1.431 1.490 1,437,062 +0.05(+3.47%)
Jul 19, 2023 1.490 1.500 1.410 1.440 1,315,411 -0.06(-4.00%)
Jul 18, 2023 1.490 1.520 1.480 1.500 1,226,871 +0.00(+0.00%)
Jul 17, 2023 1.410 1.525 1.410 1.500 1,980,705 +0.09(+6.38%)
Jul 14, 2023 1.370 1.480 1.370 1.410 1,769,614 +0.00(+0.00%)
Jul 13, 2023 1.360 1.440 1.360 1.410 3,036,054 -0.02(-1.40%)
Jul 12, 2023 1.300 1.500 1.270 1.430 26,691,924 +0.45(+45.96%)
Jul 11, 2023 0.9900 0.9947 0.9797 0.9797 322,491 -0.01(-1.34%)
Jul 10, 2023 0.9800 0.9984 0.9627 0.9930 609,049 +0.01(+0.61%)
Jul 07, 2023 0.9800 1.010 0.9605 0.9870 403,403 +0.01(+0.70%)
Jul 06, 2023 0.9800 1.010 0.9500 0.9801 500,861 -0.02(-1.99%)
Jul 05, 2023 0.9800 1.030 0.9600 1.000 1,481,419 +0.02(+1.57%)
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.