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 (%)
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%)
May 03, 2021 11.48 11.50 9.280 9.480 837,767 -2.20(-18.84%)
Apr 30, 2021 11.53 11.80 11.46 11.68 173,500 +0.09(+0.78%)
Apr 29, 2021 11.56 11.72 11.22 11.59 163,300 +0.08(+0.70%)
Apr 28, 2021 11.80 11.99 11.32 11.51 215,160 -0.10(-0.86%)
Apr 27, 2021 11.87 12.01 11.50 11.61 174,212 -0.19(-1.61%)
Apr 26, 2021 11.33 11.93 11.29 11.80 208,768 +0.46(+4.06%)
Apr 23, 2021 11.54 11.64 11.21 11.34 201,400 +0.01(+0.09%)
Apr 22, 2021 11.13 11.76 10.77 11.33 260,964 +0.24(+2.16%)
Apr 21, 2021 10.49 11.10 10.15 11.09 254,360 +0.60(+5.72%)
Apr 20, 2021 10.24 10.53 10.05 10.49 481,981 +0.23(+2.24%)
Apr 19, 2021 10.32 10.49 9.940 10.26 358,285 -0.09(-0.87%)
Apr 16, 2021 11.47 11.47 10.28 10.35 388,100 -1.15(-10.00%)
Apr 15, 2021 11.31 11.66 11.11 11.50 303,331 +0.29(+2.59%)
Apr 14, 2021 10.66 11.47 10.63 11.21 311,004 +0.56(+5.26%)
Apr 13, 2021 11.19 11.24 10.47 10.65 581,372 -0.64(-5.67%)
Apr 12, 2021 11.32 11.40 10.97 11.29 435,636 -0.03(-0.27%)
Apr 09, 2021 11.60 11.60 11.10 11.32 298,400 -0.28(-2.41%)
Apr 08, 2021 11.50 11.88 11.15 11.60 728,245 +0.19(+1.67%)
Apr 07, 2021 11.57 12.15 11.34 11.41 1,213,278 -0.28(-2.40%)
Apr 06, 2021 12.66 12.74 11.63 11.69 401,474 -0.91(-7.22%)
Apr 05, 2021 12.54 12.64 12.28 12.60 341,663 +0.29(+2.36%)
Apr 01, 2021 12.90 12.90 12.23 12.31 444,600 -0.38(-2.99%)
Mar 31, 2021 12.01 12.73 11.52 12.69 524,722 +0.77(+6.46%)
Mar 30, 2021 11.44 12.09 11.10 11.92 325,357 +0.42(+3.65%)
Mar 29, 2021 11.77 12.21 11.46 11.50 375,075 -0.48(-4.01%)
Mar 26, 2021 11.96 12.08 11.48 11.98 275,800 +0.10(+0.84%)
Mar 25, 2021 11.11 12.18 10.95 11.88 473,029 +0.66(+5.88%)
Mar 24, 2021 11.88 12.00 11.19 11.22 388,866 -0.67(-5.63%)
Mar 23, 2021 12.67 12.81 11.80 11.89 596,842 -0.96(-7.47%)
Mar 22, 2021 12.54 13.22 12.51 12.85 436,417 +0.33(+2.64%)
Mar 19, 2021 12.78 13.47 12.21 12.52 2,061,800 -0.27(-2.11%)
Mar 18, 2021 13.46 13.92 12.77 12.79 537,724 -0.91(-6.64%)
Mar 17, 2021 13.32 13.81 13.05 13.70 311,086 +0.16(+1.18%)
Mar 16, 2021 13.16 13.93 13.02 13.54 566,761 +0.49(+3.75%)
Mar 15, 2021 13.18 13.33 12.69 13.05 523,273 -0.16(-1.21%)
Mar 12, 2021 13.23 13.26 12.60 13.21 666,200 -0.02(-0.15%)
Mar 11, 2021 13.75 13.78 12.87 13.23 1,145,034 -0.43(-3.15%)
Mar 10, 2021 12.60 14.28 12.55 13.66 1,477,780 +1.40(+11.42%)
Mar 09, 2021 11.80 12.65 11.79 12.26 922,547 +0.80(+6.98%)
Mar 08, 2021 11.31 11.83 10.98 11.46 584,468 +0.14(+1.24%)
Mar 05, 2021 10.57 11.33 10.25 11.32 736,200 +0.78(+7.40%)
Mar 04, 2021 11.01 11.29 10.36 10.54 990,097 -0.48(-4.36%)
Mar 03, 2021 11.40 11.49 11.01 11.02 831,810 -0.36(-3.16%)
Mar 02, 2021 11.31 11.52 11.02 11.38 1,111,161 -0.07(-0.61%)
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.