Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avrobio Inc (NQ: AVRO )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 3.850 3.950 3.750 3.850 268,886 +0.00(+0.00%)
Dec 30, 2021 3.700 3.940 3.700 3.850 416,692 +0.12(+3.22%)
Dec 29, 2021 3.640 3.750 3.560 3.730 229,294 +0.07(+1.91%)
Dec 28, 2021 3.670 3.770 3.610 3.660 198,116 +0.02(+0.55%)
Dec 27, 2021 3.910 3.910 3.630 3.640 200,090 -0.27(-6.91%)
Dec 23, 2021 3.800 4.000 3.770 3.910 125,909 +0.09(+2.36%)
Dec 22, 2021 3.890 3.935 3.795 3.820 149,864 -0.10(-2.55%)
Dec 21, 2021 3.980 4.060 3.850 3.920 502,752 -0.04(-1.01%)
Dec 20, 2021 3.750 3.990 3.750 3.960 219,720 +0.11(+2.86%)
Dec 17, 2021 3.730 3.900 3.600 3.850 655,974 +0.13(+3.49%)
Dec 16, 2021 3.520 3.830 3.480 3.720 779,135 +0.24(+6.90%)
Dec 15, 2021 3.430 3.580 3.165 3.480 810,147 +0.03(+0.87%)
Dec 14, 2021 3.775 3.775 3.410 3.450 909,460 -0.39(-10.16%)
Dec 13, 2021 3.740 4.290 3.740 3.840 917,307 +0.11(+2.95%)
Dec 10, 2021 4.040 4.060 3.700 3.730 736,431 -0.26(-6.52%)
Dec 09, 2021 4.020 4.260 3.980 3.990 244,616 -0.10(-2.44%)
Dec 08, 2021 3.960 4.190 3.950 4.090 243,098 +0.16(+4.07%)
Dec 07, 2021 3.710 4.050 3.690 3.930 315,219 +0.28(+7.67%)
Dec 06, 2021 3.610 3.700 3.460 3.650 367,676 +0.06(+1.67%)
Dec 03, 2021 3.700 3.750 3.520 3.590 262,122 -0.05(-1.37%)
Dec 02, 2021 3.770 3.860 3.620 3.640 548,012 -0.07(-1.89%)
Dec 01, 2021 3.960 4.100 3.690 3.710 431,190 -0.13(-3.39%)
Nov 30, 2021 3.900 4.050 3.750 3.840 1,214,755 -0.13(-3.27%)
Nov 29, 2021 4.100 4.210 3.870 3.970 476,617 -0.11(-2.70%)
Nov 26, 2021 4.420 4.540 4.020 4.080 466,630 -0.51(-11.11%)
Nov 24, 2021 4.340 5.070 4.220 4.590 1,627,998 +0.21(+4.79%)
Nov 23, 2021 4.460 4.460 4.280 4.380 260,992 -0.08(-1.79%)
Nov 22, 2021 4.380 4.520 4.260 4.460 261,433 +0.20(+4.69%)
Nov 19, 2021 4.540 4.550 4.180 4.260 574,641 -0.45(-9.55%)
Nov 18, 2021 4.860 4.735 4.630 4.710 366,688 -0.14(-2.89%)
Nov 17, 2021 5.050 5.150 4.840 4.850 351,022 -0.24(-4.72%)
Nov 16, 2021 5.140 5.270 5.060 5.090 285,395 -0.08(-1.55%)
Nov 15, 2021 5.350 5.350 5.115 5.170 306,369 -0.15(-2.82%)
Nov 12, 2021 5.370 5.822 5.110 5.320 232,969 -0.03(-0.56%)
Nov 11, 2021 5.520 5.520 5.260 5.350 261,905 -0.02(-0.37%)
Nov 10, 2021 5.810 5.370 368,889 -0.45(-7.73%)
Nov 09, 2021 6.040 6.070 5.760 5.820 147,856 -0.11(-1.85%)
Nov 08, 2021 6.040 6.200 5.860 5.930 314,823 -0.06(-1.00%)
Nov 05, 2021 6.120 6.620 5.940 5.990 363,687 -0.03(-0.50%)
Nov 04, 2021 5.880 6.250 5.800 6.020 388,244 -0.03(-0.50%)
Nov 03, 2021 5.740 6.230 5.600 6.050 588,390 +0.42(+7.46%)
Nov 02, 2021 5.660 5.795 5.500 5.630 194,430 -0.04(-0.71%)
Nov 01, 2021 5.700 5.920 5.620 5.670 238,727 +0.05(+0.89%)
Oct 29, 2021 5.500 5.720 5.490 5.620 295,387 +0.06(+1.08%)
Oct 28, 2021 5.410 5.590 5.340 5.560 171,271 +0.19(+3.54%)
Oct 27, 2021 5.480 5.650 5.330 5.370 183,832 -0.14(-2.54%)
Oct 26, 2021 5.430 5.560 5.510 144,456 +0.06(+1.10%)
Oct 25, 2021 5.450 5.568 5.410 5.450 116,760 -0.07(-1.27%)
Oct 22, 2021 5.550 5.750 5.280 5.520 169,867 -0.02(-0.36%)
Oct 21, 2021 5.660 5.660 5.470 5.540 133,581 -0.04(-0.72%)
Oct 20, 2021 5.720 5.800 5.540 5.580 202,307 -0.09(-1.59%)
Oct 19, 2021 5.600 5.805 5.570 5.670 150,669 +0.10(+1.80%)
Oct 18, 2021 5.800 5.800 5.505 5.570 198,241 -0.23(-3.97%)
Oct 15, 2021 5.940 5.950 5.690 5.800 284,037 -0.06(-1.02%)
Oct 14, 2021 5.690 5.960 5.610 5.860 316,866 +0.23(+4.09%)
Oct 13, 2021 5.520 5.730 5.490 5.630 211,968 -0.03(-0.53%)
Oct 12, 2021 5.550 5.710 5.470 5.660 231,510 +0.15(+2.72%)
Oct 11, 2021 5.540 5.661 5.490 5.510 107,520 -0.03(-0.54%)
Oct 08, 2021 5.600 5.650 5.430 5.540 254,923 -0.06(-1.07%)
Oct 07, 2021 5.600 5.780 5.530 5.600 198,709 -0.01(-0.18%)
Oct 06, 2021 5.240 5.740 5.240 5.610 317,445 +0.27(+5.06%)
Oct 05, 2021 5.330 5.520 5.265 5.340 221,064 +0.08(+1.52%)
Oct 04, 2021 5.580 5.630 5.230 5.260 515,511 -0.38(-6.74%)
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.