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

Avrobio Inc (NQ: AVRO )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 1.230 1.320 1.210 1.320 321,123 +0.10(+8.20%)
Nov 29, 2023 1.260 1.290 1.220 1.220 67,930 -0.02(-1.61%)
Nov 28, 2023 1.230 1.285 1.220 1.240 272,931 -0.01(-0.80%)
Nov 27, 2023 1.240 1.270 1.240 1.250 267,393 -0.01(-0.79%)
Nov 24, 2023 1.240 1.280 1.240 1.260 83,685 -0.01(-0.79%)
Nov 22, 2023 1.240 1.280 1.240 1.270 200,397 +0.01(+0.79%)
Nov 21, 2023 1.250 1.270 1.220 1.260 91,939 +0.01(+0.80%)
Nov 20, 2023 1.300 1.305 1.245 1.250 434,442 -0.04(-3.10%)
Nov 17, 2023 1.260 1.310 1.260 1.290 327,972 +0.03(+2.38%)
Nov 16, 2023 1.300 1.330 1.190 1.260 660,389 -0.08(-5.97%)
Nov 15, 2023 1.300 1.350 1.300 1.340 343,179 +0.02(+1.52%)
Nov 14, 2023 1.340 1.390 1.290 1.320 279,612 +0.00(+0.00%)
Nov 13, 2023 1.330 1.390 1.250 1.320 1,519,190 -0.05(-3.65%)
Nov 10, 2023 1.410 1.490 1.350 1.370 1,095,145 -0.12(-8.05%)
Nov 09, 2023 1.510 1.540 1.480 1.490 582,967 -0.03(-1.97%)
Nov 08, 2023 1.530 1.540 1.470 1.520 1,011,142 -0.01(-0.65%)
Nov 07, 2023 1.520 1.580 1.520 1.530 254,302 +0.02(+1.32%)
Nov 06, 2023 1.580 1.605 1.489 1.510 1,066,532 -0.07(-4.43%)
Nov 03, 2023 1.600 1.600 1.530 1.580 373,853 +0.01(+0.64%)
Nov 02, 2023 1.590 1.610 1.509 1.570 492,259 -0.01(-0.63%)
Nov 01, 2023 1.570 1.610 1.550 1.580 276,693 -0.01(-0.63%)
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%)
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.