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 (%)
Jul 30, 2021 7.330 7.405 7.240 7.360 152,374 +0.03(+0.41%)
Jul 29, 2021 7.480 7.560 7.280 7.330 160,955 -0.24(-3.17%)
Jul 28, 2021 7.320 7.620 7.200 7.570 272,146 +0.39(+5.43%)
Jul 27, 2021 7.340 7.560 7.160 7.180 302,491 -0.20(-2.71%)
Jul 26, 2021 7.620 7.712 7.360 7.380 187,523 -0.19(-2.51%)
Jul 23, 2021 7.935 8.100 7.470 7.570 193,803 -0.19(-2.45%)
Jul 22, 2021 8.000 8.030 7.760 7.760 152,820 -0.27(-3.36%)
Jul 21, 2021 8.050 8.120 7.850 8.030 139,476 +0.06(+0.75%)
Jul 20, 2021 7.710 7.980 7.630 7.970 310,178 +0.30(+3.91%)
Jul 19, 2021 7.710 7.870 7.400 7.670 233,131 -0.23(-2.91%)
Jul 16, 2021 7.800 8.080 7.600 7.900 229,929 +0.31(+4.08%)
Jul 15, 2021 7.700 8.010 7.270 7.590 692,794 -0.10(-1.30%)
Jul 14, 2021 7.940 8.110 7.650 7.690 292,810 -0.26(-3.27%)
Jul 13, 2021 8.110 8.270 7.850 7.950 347,388 -0.23(-2.81%)
Jul 12, 2021 8.630 8.750 8.110 8.180 254,278 -0.56(-6.41%)
Jul 09, 2021 8.570 8.750 8.320 8.740 369,947 +0.38(+4.55%)
Jul 08, 2021 8.150 8.490 8.110 8.360 204,053 -0.03(-0.36%)
Jul 07, 2021 8.520 8.620 8.240 8.390 272,877 -0.11(-1.29%)
Jul 06, 2021 9.030 9.160 8.450 8.500 279,809 -0.44(-4.92%)
Jul 02, 2021 9.370 9.370 8.790 8.940 241,318 -0.34(-3.66%)
Jul 01, 2021 9.010 9.290 8.750 9.280 281,215 +0.39(+4.39%)
Jun 30, 2021 9.110 9.280 8.810 8.890 366,107 -0.09(-1.00%)
Jun 29, 2021 10.03 10.05 8.880 8.980 653,107 -0.93(-9.38%)
Jun 28, 2021 10.99 11.00 9.870 9.910 628,150 +0.02(+0.20%)
Jun 25, 2021 9.600 10.00 9.360 9.890 1,697,248 +0.27(+2.81%)
Jun 24, 2021 9.470 9.770 9.370 9.620 181,714 +0.31(+3.33%)
Jun 23, 2021 9.420 9.620 9.130 9.310 172,552 -0.07(-0.75%)
Jun 22, 2021 9.740 9.750 9.170 9.380 207,644 -0.36(-3.70%)
Jun 21, 2021 9.450 9.780 9.370 9.740 299,133 +0.40(+4.28%)
Jun 18, 2021 9.410 9.500 9.010 9.340 962,179 -0.31(-3.21%)
Jun 17, 2021 9.850 9.900 9.480 9.650 255,670 -0.18(-1.83%)
Jun 16, 2021 9.990 10.05 9.570 9.830 259,003 -0.24(-2.38%)
Jun 15, 2021 10.00 10.67 9.960 10.07 884,201 +0.51(+5.33%)
Jun 14, 2021 9.600 9.850 9.485 9.560 353,154 +0.02(+0.21%)
Jun 11, 2021 9.620 9.710 9.480 9.540 107,677 -0.09(-0.93%)
Jun 10, 2021 9.500 9.770 9.340 9.630 193,785 +0.16(+1.69%)
Jun 09, 2021 9.570 9.850 9.430 9.470 258,573 +0.00(+0.00%)
Jun 08, 2021 9.360 9.580 9.320 9.470 551,043 +0.14(+1.50%)
Jun 07, 2021 9.010 9.390 8.995 9.330 397,955 +0.61(+7.00%)
Jun 04, 2021 9.070 9.130 8.700 8.720 152,399 -0.26(-2.90%)
Jun 03, 2021 8.950 9.110 8.813 8.980 173,975 +0.03(+0.34%)
Jun 02, 2021 9.130 9.170 8.780 8.950 239,508 -0.18(-1.97%)
Jun 01, 2021 9.000 9.160 8.740 9.130 195,348 +0.14(+1.56%)
May 28, 2021 9.052 9.523 8.950 8.990 259,295 +0.04(+0.45%)
May 27, 2021 8.490 8.960 8.330 8.950 734,570 +0.90(+11.18%)
May 26, 2021 8.150 8.310 7.990 8.050 683,509 -0.10(-1.23%)
May 25, 2021 8.720 8.760 8.125 8.150 2,222,513 -0.60(-6.86%)
May 24, 2021 9.190 9.190 8.660 8.750 163,931 -0.34(-3.74%)
May 21, 2021 9.070 9.240 8.940 9.090 196,100 +0.10(+1.11%)
May 20, 2021 8.840 9.200 8.670 8.990 178,046 +0.09(+1.01%)
May 19, 2021 9.100 9.120 8.680 8.900 233,571 -0.26(-2.84%)
May 18, 2021 9.330 9.510 9.130 9.160 236,034 -0.12(-1.29%)
May 17, 2021 9.410 9.560 9.210 9.280 434,632 -0.32(-3.33%)
May 14, 2021 8.750 9.790 8.720 9.600 510,307 +0.81(+9.22%)
May 13, 2021 8.780 9.020 8.670 8.790 541,362 +0.00(+0.00%)
May 12, 2021 8.220 8.970 8.060 8.790 274,182 +0.31(+3.66%)
May 11, 2021 7.450 8.900 7.450 8.480 1,272,969 +0.64(+8.16%)
May 10, 2021 8.650 8.785 7.840 7.840 651,629 -0.76(-8.84%)
May 07, 2021 8.760 8.870 8.050 8.600 670,357 -0.15(-1.71%)
May 06, 2021 8.630 8.810 8.500 8.750 568,317 +0.03(+0.34%)
May 05, 2021 9.150 9.150 8.710 8.720 573,705 -0.26(-2.90%)
May 04, 2021 9.620 9.720 8.720 8.980 830,465 -0.50(-5.27%)
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.