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

Avrobio Inc (NQ: AVRO )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Aug 31, 2021 6.430 6.690 6.410 6.660 363,923 +0.17(+2.62%)
Aug 30, 2021 6.270 6.840 6.270 6.490 664,776 +0.22(+3.51%)
Aug 27, 2021 6.040 6.310 6.000 6.270 304,638 +0.29(+4.85%)
Aug 26, 2021 6.200 6.350 5.970 5.980 331,997 -0.25(-4.01%)
Aug 25, 2021 6.000 6.320 5.910 6.230 287,296 +0.19(+3.15%)
Aug 24, 2021 6.140 6.170 5.810 6.040 461,957 -0.14(-2.27%)
Aug 23, 2021 5.850 6.190 5.760 6.180 414,966 +0.43(+7.48%)
Aug 20, 2021 5.530 5.890 5.440 5.750 389,120 +0.22(+3.98%)
Aug 19, 2021 5.550 5.850 5.510 5.530 474,627 -0.09(-1.60%)
Aug 18, 2021 6.110 6.160 5.610 5.620 457,465 -0.55(-8.91%)
Aug 17, 2021 5.740 6.180 5.640 6.170 490,603 +0.50(+8.82%)
Aug 16, 2021 5.910 5.930 5.640 5.670 569,170 -0.30(-5.03%)
Aug 13, 2021 6.140 6.190 5.890 5.970 306,247 -0.19(-3.08%)
Aug 12, 2021 6.080 6.320 5.950 6.160 517,994 +0.14(+2.33%)
Aug 11, 2021 6.050 6.100 5.850 6.020 593,833 +0.00(+0.00%)
Aug 10, 2021 6.190 6.220 5.990 6.020 720,474 -0.17(-2.75%)
Aug 09, 2021 7.720 7.770 6.135 6.190 1,364,143 -1.53(-19.82%)
Aug 06, 2021 7.780 7.800 7.390 7.720 303,097 -0.06(-0.77%)
Aug 05, 2021 7.270 7.800 7.200 7.780 291,814 +0.53(+7.31%)
Aug 04, 2021 7.210 7.420 7.110 7.250 159,475 -0.06(-0.82%)
Aug 03, 2021 7.530 7.530 7.190 7.310 188,803 -0.27(-3.56%)
Aug 02, 2021 7.470 7.670 7.330 7.580 121,957 +0.22(+2.99%)
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%)
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.