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

Avrobio Inc (NQ: AVRO )

1.210 +0.025 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Oct 01, 2021 5.600 5.690 5.400 5.640 191,915 +0.06(+1.08%)
Sep 30, 2021 5.660 5.680 5.500 5.580 155,449 +0.03(+0.54%)
Sep 29, 2021 5.880 5.890 5.510 5.550 171,035 -0.22(-3.81%)
Sep 28, 2021 5.930 5.995 5.750 5.770 253,885 -0.19(-3.19%)
Sep 27, 2021 6.000 6.130 5.860 5.960 461,051 -0.02(-0.33%)
Sep 24, 2021 6.180 6.230 5.950 5.980 221,396 -0.27(-4.32%)
Sep 23, 2021 6.100 6.312 5.985 6.250 247,960 +0.14(+2.29%)
Sep 22, 2021 6.280 6.310 6.090 6.110 173,697 -0.10(-1.61%)
Sep 21, 2021 6.230 6.440 6.110 6.210 208,454 -0.01(-0.16%)
Sep 20, 2021 6.050 6.410 5.975 6.220 359,064 +0.04(+0.65%)
Sep 17, 2021 6.330 6.530 6.160 6.180 2,673,080 -0.13(-2.06%)
Sep 16, 2021 6.150 6.350 5.910 6.310 420,061 +0.17(+2.77%)
Sep 15, 2021 6.060 6.260 5.890 6.140 339,135 +0.07(+1.15%)
Sep 14, 2021 6.210 6.290 5.970 6.070 309,610 -0.09(-1.46%)
Sep 13, 2021 6.260 6.410 5.790 6.160 484,436 -0.08(-1.28%)
Sep 10, 2021 6.530 6.530 6.220 6.240 270,548 -0.20(-3.11%)
Sep 09, 2021 6.400 6.620 6.330 6.440 270,707 +0.09(+1.42%)
Sep 08, 2021 6.420 6.600 6.260 6.350 320,623 -0.02(-0.31%)
Sep 07, 2021 6.300 6.450 6.180 6.370 274,535 +0.10(+1.59%)
Sep 03, 2021 6.740 6.780 6.270 6.270 285,623 -0.52(-7.66%)
Sep 02, 2021 6.790 6.880 6.565 6.790 231,287 +0.03(+0.44%)
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.