Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avrobio Inc (NQ: AVRO )

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 25, 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, 2023 1.510 1.550 1.505 1.520 205,357 -0.01(-0.65%)
Aug 30, 2023 1.540 1.540 1.490 1.530 202,053 +0.00(+0.00%)
Aug 29, 2023 1.520 1.550 1.510 1.530 198,506 +0.02(+1.32%)
Aug 28, 2023 1.510 1.550 1.495 1.510 235,722 +0.00(+0.00%)
Aug 25, 2023 1.500 1.535 1.490 1.510 181,511 -0.01(-0.66%)
Aug 24, 2023 1.490 1.520 1.490 1.520 243,897 +0.01(+0.66%)
Aug 23, 2023 1.480 1.530 1.480 1.510 722,618 +0.04(+2.72%)
Aug 22, 2023 1.470 1.520 1.470 1.470 503,232 -0.04(-2.65%)
Aug 21, 2023 1.530 1.530 1.480 1.510 1,013,494 +0.00(+0.00%)
Aug 18, 2023 1.500 1.535 1.490 1.510 342,229 +0.01(+0.67%)
Aug 17, 2023 1.510 1.555 1.480 1.500 390,276 -0.03(-1.96%)
Aug 16, 2023 1.500 1.540 1.495 1.530 302,974 +0.01(+0.66%)
Aug 15, 2023 1.510 1.540 1.495 1.520 345,259 +0.01(+0.66%)
Aug 14, 2023 1.530 1.540 1.230 1.510 800,773 -0.05(-3.21%)
Aug 11, 2023 1.570 1.605 1.530 1.560 1,099,055 +0.00(+0.00%)
Aug 10, 2023 1.600 1.600 1.550 1.560 516,219 +0.01(+0.65%)
Aug 09, 2023 1.520 1.570 1.520 1.550 435,940 +0.02(+1.31%)
Aug 08, 2023 1.500 1.545 1.460 1.530 282,054 +0.01(+0.66%)
Aug 07, 2023 1.480 1.540 1.460 1.520 476,859 +0.01(+0.66%)
Aug 04, 2023 1.530 1.540 1.500 1.510 262,049 -0.01(-0.66%)
Aug 03, 2023 1.480 1.540 1.437 1.520 301,862 +0.00(+0.00%)
Aug 02, 2023 1.520 1.550 1.500 1.520 391,029 +0.00(+0.00%)
Aug 01, 2023 1.520 1.570 1.500 1.520 388,754 -0.03(-1.94%)
Jul 31, 2023 1.510 1.573 1.500 1.550 734,759 +0.00(+0.00%)
Jul 28, 2023 1.510 1.595 1.490 1.550 1,024,901 +0.06(+4.03%)
Jul 27, 2023 1.500 1.520 1.470 1.490 1,581,282 -0.02(-1.32%)
Jul 26, 2023 1.430 1.520 1.430 1.510 884,465 +0.07(+4.86%)
Jul 25, 2023 1.480 1.500 1.430 1.440 822,109 -0.03(-2.04%)
Jul 24, 2023 1.500 1.500 1.415 1.470 954,859 +0.00(+0.00%)
Jul 21, 2023 1.490 1.515 1.440 1.470 1,089,264 -0.02(-1.34%)
Jul 20, 2023 1.460 1.500 1.431 1.490 1,437,062 +0.05(+3.47%)
Jul 19, 2023 1.490 1.500 1.410 1.440 1,315,411 -0.06(-4.00%)
Jul 18, 2023 1.490 1.520 1.480 1.500 1,226,871 +0.00(+0.00%)
Jul 17, 2023 1.410 1.525 1.410 1.500 1,980,705 +0.09(+6.38%)
Jul 14, 2023 1.370 1.480 1.370 1.410 1,769,614 +0.00(+0.00%)
Jul 13, 2023 1.360 1.440 1.360 1.410 3,036,054 -0.02(-1.40%)
Jul 12, 2023 1.300 1.500 1.270 1.430 26,691,924 +0.45(+45.96%)
Jul 11, 2023 0.9900 0.9947 0.9797 0.9797 322,491 -0.01(-1.34%)
Jul 10, 2023 0.9800 0.9984 0.9627 0.9930 609,049 +0.01(+0.61%)
Jul 07, 2023 0.9800 1.010 0.9605 0.9870 403,403 +0.01(+0.70%)
Jul 06, 2023 0.9800 1.010 0.9500 0.9801 500,861 -0.02(-1.99%)
Jul 05, 2023 0.9800 1.030 0.9600 1.000 1,481,419 +0.02(+1.57%)
Jul 03, 2023 0.9500 0.9988 0.9401 0.9845 298,298 +0.03(+3.62%)
Jun 30, 2023 0.9100 0.9787 0.8901 0.9501 1,404,946 +0.05(+5.72%)
Jun 29, 2023 0.8985 0.9087 0.8801 0.8987 1,982,350 +0.01(+0.85%)
Jun 28, 2023 0.9000 0.9099 0.8900 0.8911 277,588 -0.01(-1.16%)
Jun 27, 2023 0.9000 0.9489 0.8810 0.9016 406,345 -0.02(-2.09%)
Jun 26, 2023 0.9333 0.9500 0.9000 0.9208 239,471 +0.00(+0.07%)
Jun 23, 2023 0.9600 0.9700 0.9202 0.9202 498,682 -0.05(-4.81%)
Jun 22, 2023 0.9700 1.000 0.9500 0.9667 716,320 -0.02(-2.37%)
Jun 21, 2023 1.070 1.090 0.9902 0.9902 875,884 -0.07(-6.58%)
Jun 20, 2023 1.150 1.150 1.060 1.060 367,065 -0.09(-7.83%)
Jun 16, 2023 1.120 1.150 1.100 1.150 677,820 +0.04(+3.60%)
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.