Skip to main content
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 (%)
Jul 29, 2022 0.9100 0.9434 0.8300 0.9104 682,186 -0.01(-1.49%)
Jul 28, 2022 0.9500 0.9547 0.9000 0.9242 146,738 -0.03(-3.08%)
Jul 27, 2022 0.9231 0.9798 0.9060 0.9536 113,506 +0.02(+2.38%)
Jul 26, 2022 0.9749 0.9749 0.8800 0.9314 262,717 -0.02(-2.00%)
Jul 25, 2022 0.9800 0.9959 0.9300 0.9504 116,984 -0.02(-2.06%)
Jul 22, 2022 1.030 1.030 0.9481 0.9704 131,597 -0.03(-2.96%)
Jul 21, 2022 0.9634 1.020 0.9501 1.000 214,657 +0.05(+4.99%)
Jul 20, 2022 0.9400 0.9795 0.9352 0.9525 175,502 -0.01(-0.91%)
Jul 19, 2022 0.9500 0.9679 0.9280 0.9612 172,899 +0.03(+3.35%)
Jul 18, 2022 0.9667 1.000 0.9290 0.9300 149,438 -0.03(-2.66%)
Jul 15, 2022 0.9821 0.9821 0.9202 0.9554 207,681 -0.01(-0.56%)
Jul 14, 2022 0.9391 0.9822 0.9191 0.9608 200,980 -0.02(-1.70%)
Jul 13, 2022 0.9900 1.020 0.9200 0.9774 1,355,569 +0.01(+1.12%)
Jul 12, 2022 1.040 1.040 0.9309 0.9666 785,076 -0.07(-7.06%)
Jul 11, 2022 1.070 1.070 1.020 1.040 242,456 -0.01(-0.95%)
Jul 08, 2022 1.000 1.070 1.000 1.050 297,581 +0.01(+0.96%)
Jul 07, 2022 1.000 1.060 0.9900 1.040 254,955 +0.04(+4.10%)
Jul 06, 2022 0.9500 1.010 0.9300 0.9990 167,987 +0.06(+6.47%)
Jul 05, 2022 0.9275 0.9700 0.9200 0.9383 201,684 +0.02(+1.98%)
Jul 01, 2022 0.9204 0.9720 0.9100 0.9201 228,746 +0.00(+0.01%)
Jun 30, 2022 0.9800 0.9996 0.9200 0.9200 309,224 -0.09(-8.91%)
Jun 29, 2022 0.9900 1.020 0.9582 1.010 474,120 +0.05(+4.79%)
Jun 28, 2022 1.020 1.030 0.9510 0.9638 462,758 -0.04(-3.61%)
Jun 27, 2022 1.000 1.020 0.9550 0.9999 118,327 +0.02(+1.83%)
Jun 24, 2022 1.000 1.035 0.9510 0.9819 4,657,704 -0.03(-2.78%)
Jun 23, 2022 0.9600 1.020 0.9380 1.010 537,351 +0.06(+6.45%)
Jun 22, 2022 0.9354 1.000 0.9201 0.9488 485,677 +0.01(+1.43%)
Jun 21, 2022 0.9500 0.9723 0.9155 0.9354 235,144 -0.01(-1.54%)
Jun 17, 2022 0.9000 0.9600 0.8800 0.9500 449,025 +0.09(+9.90%)
Jun 16, 2022 0.9100 0.9345 0.8501 0.8644 540,972 -0.04(-4.72%)
Jun 15, 2022 0.9800 0.9848 0.8636 0.9072 617,367 -0.05(-5.51%)
Jun 14, 2022 0.9600 1.010 0.9200 0.9601 371,257 -0.07(-6.79%)
Jun 13, 2022 1.010 1.050 0.9321 1.030 546,938 -0.01(-0.96%)
Jun 10, 2022 1.040 1.080 1.010 1.040 426,768 -0.03(-2.80%)
Jun 09, 2022 1.060 1.100 1.030 1.070 241,418 +0.01(+0.94%)
Jun 08, 2022 1.060 1.120 1.030 1.060 335,649 +0.00(+0.00%)
Jun 07, 2022 0.9800 1.100 0.9800 1.060 720,183 +0.06(+6.00%)
Jun 06, 2022 1.030 1.035 0.9740 1.000 559,839 -0.02(-1.96%)
Jun 03, 2022 0.9720 1.030 0.9720 1.020 337,484 +0.03(+3.37%)
Jun 02, 2022 1.010 1.040 0.9700 0.9867 301,047 +0.02(+2.12%)
Jun 01, 2022 0.9700 1.020 0.9655 0.9662 258,357 -0.01(-0.60%)
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%)
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.