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 (%)
May 31, 2022 1.000 1.000 0.9310 0.9720 271,178 +0.01(+1.41%)
May 27, 2022 0.9100 0.9800 0.9000 0.9585 318,575 +0.05(+5.60%)
May 26, 2022 0.8700 0.9526 0.8500 0.9077 462,405 +0.02(+2.00%)
May 25, 2022 0.8300 0.9000 0.7802 0.8899 340,445 +0.05(+5.68%)
May 24, 2022 0.8000 0.9100 0.7800 0.8421 479,665 +0.00(+0.30%)
May 23, 2022 0.7900 1.000 0.7510 0.8396 447,248 +0.05(+6.14%)
May 20, 2022 0.8048 0.8460 0.7617 0.7910 202,610 +0.02(+2.59%)
May 19, 2022 0.7400 0.8384 0.7400 0.7710 290,638 +0.02(+2.72%)
May 18, 2022 0.8165 0.8266 0.7421 0.7506 339,081 -0.07(-8.57%)
May 17, 2022 0.8335 0.8696 0.7973 0.8210 339,498 +0.04(+4.65%)
May 16, 2022 0.8082 0.8830 0.7740 0.7845 390,347 -0.02(-2.69%)
May 13, 2022 0.7894 0.9599 0.7894 0.8062 352,023 +0.03(+3.37%)
May 12, 2022 0.7700 0.8080 0.7501 0.7799 256,729 +0.02(+2.62%)
May 11, 2022 0.7775 0.8338 0.7600 0.7600 390,649 -0.07(-8.38%)
May 10, 2022 0.8100 0.8939 0.8055 0.8295 267,510 +0.01(+0.90%)
May 09, 2022 0.8312 0.8505 0.7800 0.8221 530,100 -0.01(-1.45%)
May 06, 2022 0.8524 0.8804 0.8050 0.8342 916,311 -0.03(-3.57%)
May 05, 2022 0.9244 0.9378 0.8524 0.8651 242,936 -0.06(-6.98%)
May 04, 2022 0.9000 0.9400 0.8600 0.9300 550,140 +0.04(+4.27%)
May 03, 2022 0.9239 0.9300 0.8800 0.8919 649,003 -0.04(-3.98%)
May 02, 2022 0.9100 0.9479 0.8817 0.9289 400,432 +0.01(+0.65%)
Apr 29, 2022 0.9691 0.9900 0.9229 0.9229 445,841 -0.04(-3.67%)
Apr 28, 2022 0.9700 0.9827 0.9100 0.9581 401,894 -0.00(-0.50%)
Apr 27, 2022 0.9848 1.010 0.9543 0.9629 378,619 -0.02(-1.84%)
Apr 26, 2022 1.020 1.050 0.9800 0.9809 393,697 -0.06(-5.68%)
Apr 25, 2022 1.030 1.060 1.010 1.040 367,875 +0.00(+0.00%)
Apr 22, 2022 1.030 1.070 1.000 1.040 476,476 -0.01(-0.95%)
Apr 21, 2022 1.090 1.135 1.040 1.050 479,180 -0.05(-4.55%)
Apr 20, 2022 1.100 1.130 1.090 1.100 470,420 -0.01(-0.90%)
Apr 19, 2022 1.060 1.154 1.060 1.110 482,767 +0.03(+2.78%)
Apr 18, 2022 1.160 1.160 1.070 1.080 1,147,842 -0.06(-5.26%)
Apr 14, 2022 1.170 1.195 1.140 1.140 538,570 -0.04(-3.39%)
Apr 13, 2022 1.140 1.205 1.140 1.180 188,362 +0.04(+3.51%)
Apr 12, 2022 1.160 1.185 1.110 1.140 514,530 +0.00(+0.00%)
Apr 11, 2022 1.210 1.225 1.130 1.140 482,146 -0.08(-6.56%)
Apr 08, 2022 1.230 1.255 1.200 1.220 593,587 -0.03(-2.40%)
Apr 07, 2022 1.280 1.280 1.220 1.250 510,942 -0.02(-1.57%)
Apr 06, 2022 1.280 1.300 1.190 1.270 1,041,162 -0.01(-0.78%)
Apr 05, 2022 1.330 1.350 1.280 1.280 417,929 -0.05(-3.76%)
Apr 04, 2022 1.300 1.330 1.280 1.330 410,096 +0.08(+6.40%)
Apr 01, 2022 1.310 1.340 1.250 1.250 969,401 -0.07(-5.30%)
Mar 31, 2022 1.410 1.420 1.310 1.320 521,753 -0.09(-6.38%)
Mar 30, 2022 1.470 1.520 1.400 1.410 304,279 -0.09(-6.00%)
Mar 29, 2022 1.430 1.525 1.430 1.500 334,704 +0.06(+4.17%)
Mar 28, 2022 1.500 1.545 1.400 1.440 242,133 -0.08(-5.26%)
Mar 25, 2022 1.570 1.610 1.510 1.520 282,644 -0.06(-3.80%)
Mar 24, 2022 1.530 1.630 1.530 1.580 251,704 +0.01(+0.64%)
Mar 23, 2022 1.640 1.650 1.570 1.570 184,756 -0.05(-3.09%)
Mar 22, 2022 1.580 1.665 1.580 1.620 343,421 +0.04(+2.53%)
Mar 21, 2022 1.560 1.667 1.550 1.580 400,757 -0.02(-1.25%)
Mar 18, 2022 1.600 1.630 1.490 1.600 497,340 +0.04(+2.56%)
Mar 17, 2022 1.400 1.590 1.400 1.560 393,124 +0.12(+8.33%)
Mar 16, 2022 1.390 1.450 1.380 1.440 220,010 +0.05(+3.60%)
Mar 15, 2022 1.370 1.400 1.350 1.390 221,312 +0.02(+1.46%)
Mar 14, 2022 1.390 1.400 1.350 1.370 246,230 -0.03(-2.14%)
Mar 11, 2022 1.460 1.460 1.380 1.400 267,364 -0.05(-3.45%)
Mar 10, 2022 1.390 1.470 1.360 1.450 258,903 +0.03(+2.11%)
Mar 09, 2022 1.320 1.430 1.320 1.420 306,434 +0.12(+9.23%)
Mar 08, 2022 1.300 1.380 1.270 1.300 259,809 +0.01(+0.78%)
Mar 07, 2022 1.320 1.340 1.270 1.290 409,766 -0.03(-2.27%)
Mar 04, 2022 1.310 1.360 1.310 1.320 221,343 -0.02(-1.49%)
Mar 03, 2022 1.440 1.440 1.320 1.340 267,760 -0.08(-5.63%)
Mar 02, 2022 1.410 1.420 1.360 1.420 159,857 +0.01(+0.71%)
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.