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 (%)
Dec 29, 2023 1.410 1.420 1.360 1.360 157,811 -0.06(-4.23%)
Dec 28, 2023 1.420 1.437 1.392 1.420 41,651 +0.01(+0.71%)
Dec 27, 2023 1.380 1.440 1.380 1.410 144,472 +0.02(+1.44%)
Dec 26, 2023 1.380 1.399 1.340 1.390 123,271 +0.04(+2.96%)
Dec 22, 2023 1.380 1.400 1.350 1.350 136,979 +0.01(+0.75%)
Dec 21, 2023 1.330 1.360 1.330 1.340 62,068 +0.01(+0.75%)
Dec 20, 2023 1.320 1.350 1.300 1.330 77,947 -0.03(-2.21%)
Dec 19, 2023 1.310 1.370 1.289 1.360 90,704 +0.06(+4.62%)
Dec 18, 2023 1.310 1.350 1.300 1.300 95,755 -0.06(-4.41%)
Dec 15, 2023 1.340 1.390 1.300 1.360 500,718 +0.00(+0.00%)
Dec 14, 2023 1.375 1.375 1.330 1.360 70,554 +0.02(+1.49%)
Dec 13, 2023 1.340 1.380 1.320 1.340 93,605 +0.00(+0.00%)
Dec 12, 2023 1.322 1.360 1.310 1.340 76,178 -0.01(-0.74%)
Dec 11, 2023 1.400 1.400 1.330 1.350 82,626 -0.06(-4.26%)
Dec 08, 2023 1.400 1.430 1.360 1.410 124,910 +0.02(+1.44%)
Dec 07, 2023 1.360 1.410 1.360 1.390 217,115 +0.04(+2.96%)
Dec 06, 2023 1.380 1.380 1.340 1.350 92,849 -0.03(-2.17%)
Dec 05, 2023 1.320 1.380 1.300 1.380 126,751 +0.06(+4.55%)
Dec 04, 2023 1.280 1.350 1.280 1.320 161,522 +0.03(+2.33%)
Dec 01, 2023 1.310 1.320 1.250 1.290 187,532 -0.03(-2.27%)
Nov 30, 2023 1.230 1.320 1.210 1.320 321,123 +0.10(+8.20%)
Nov 29, 2023 1.260 1.290 1.220 1.220 67,930 -0.02(-1.61%)
Nov 28, 2023 1.230 1.285 1.220 1.240 272,931 -0.01(-0.80%)
Nov 27, 2023 1.240 1.270 1.240 1.250 267,393 -0.01(-0.79%)
Nov 24, 2023 1.240 1.280 1.240 1.260 83,685 -0.01(-0.79%)
Nov 22, 2023 1.240 1.280 1.240 1.270 200,397 +0.01(+0.79%)
Nov 21, 2023 1.250 1.270 1.220 1.260 91,939 +0.01(+0.80%)
Nov 20, 2023 1.300 1.305 1.245 1.250 434,442 -0.04(-3.10%)
Nov 17, 2023 1.260 1.310 1.260 1.290 327,972 +0.03(+2.38%)
Nov 16, 2023 1.300 1.330 1.190 1.260 660,389 -0.08(-5.97%)
Nov 15, 2023 1.300 1.350 1.300 1.340 343,179 +0.02(+1.52%)
Nov 14, 2023 1.340 1.390 1.290 1.320 279,612 +0.00(+0.00%)
Nov 13, 2023 1.330 1.390 1.250 1.320 1,519,190 -0.05(-3.65%)
Nov 10, 2023 1.410 1.490 1.350 1.370 1,095,145 -0.12(-8.05%)
Nov 09, 2023 1.510 1.540 1.480 1.490 582,967 -0.03(-1.97%)
Nov 08, 2023 1.530 1.540 1.470 1.520 1,011,142 -0.01(-0.65%)
Nov 07, 2023 1.520 1.580 1.520 1.530 254,302 +0.02(+1.32%)
Nov 06, 2023 1.580 1.605 1.489 1.510 1,066,532 -0.07(-4.43%)
Nov 03, 2023 1.600 1.600 1.530 1.580 373,853 +0.01(+0.64%)
Nov 02, 2023 1.590 1.610 1.509 1.570 492,259 -0.01(-0.63%)
Nov 01, 2023 1.570 1.610 1.550 1.580 276,693 -0.01(-0.63%)
Oct 31, 2023 1.540 1.610 1.500 1.590 275,117 +0.07(+4.61%)
Oct 30, 2023 1.520 1.530 1.500 1.520 126,468 +0.00(+0.00%)
Oct 27, 2023 1.550 1.570 1.510 1.520 312,996 -0.03(-1.94%)
Oct 26, 2023 1.540 1.560 1.530 1.550 114,782 +0.00(+0.00%)
Oct 25, 2023 1.540 1.560 1.540 1.550 103,842 +0.00(+0.00%)
Oct 24, 2023 1.540 1.570 1.530 1.550 175,314 +0.01(+0.65%)
Oct 23, 2023 1.550 1.560 1.530 1.540 95,816 -0.02(-1.28%)
Oct 20, 2023 1.550 1.570 1.530 1.560 204,610 +0.00(+0.00%)
Oct 19, 2023 1.540 1.571 1.537 1.560 148,069 -0.02(-1.27%)
Oct 18, 2023 1.550 1.580 1.550 1.580 171,585 -0.01(-0.63%)
Oct 17, 2023 1.550 1.590 1.550 1.590 145,431 +0.03(+1.92%)
Oct 16, 2023 1.570 1.590 1.540 1.560 248,170 +0.00(+0.00%)
Oct 13, 2023 1.570 1.590 1.550 1.560 226,522 -0.01(-0.64%)
Oct 12, 2023 1.580 1.600 1.560 1.570 293,756 -0.03(-1.88%)
Oct 11, 2023 1.620 1.620 1.590 1.600 211,014 -0.02(-1.23%)
Oct 10, 2023 1.620 1.620 1.560 1.620 290,772 +0.00(+0.00%)
Oct 09, 2023 1.550 1.635 1.520 1.620 380,492 +0.04(+2.53%)
Oct 06, 2023 1.500 1.600 1.490 1.580 406,097 +0.06(+3.95%)
Oct 05, 2023 1.430 1.530 1.410 1.520 154,607 +0.05(+3.40%)
Oct 04, 2023 1.490 1.520 1.460 1.470 178,756 -0.02(-1.34%)
Oct 03, 2023 1.500 1.535 1.450 1.490 616,866 -0.04(-2.61%)
Oct 02, 2023 1.540 1.570 1.520 1.530 241,352 -0.01(-0.65%)
Sep 29, 2023 1.550 1.575 1.530 1.540 153,341 +0.00(+0.00%)
Sep 28, 2023 1.540 1.570 1.520 1.540 125,163 +0.00(+0.00%)
Sep 27, 2023 1.550 1.580 1.520 1.540 167,362 -0.02(-1.28%)
Sep 26, 2023 1.540 1.580 1.530 1.560 314,562 +0.03(+1.96%)
Sep 25, 2023 1.510 1.550 1.530 1.530 280,136 +0.01(+0.66%)
Sep 22, 2023 1.520 1.560 1.505 1.520 237,220 -0.01(-0.65%)
Sep 21, 2023 1.500 1.535 1.500 1.530 194,214 +0.01(+0.66%)
Sep 20, 2023 1.530 1.570 1.520 1.520 175,921 -0.05(-3.18%)
Sep 19, 2023 1.550 1.585 1.530 1.570 304,804 +0.02(+1.29%)
Sep 18, 2023 1.520 1.570 1.520 1.550 273,744 -0.01(-0.64%)
Sep 15, 2023 1.590 1.620 1.540 1.560 844,246 -0.03(-1.89%)
Sep 14, 2023 1.560 1.610 1.560 1.590 431,794 +0.04(+2.58%)
Sep 13, 2023 1.570 1.585 1.540 1.550 438,570 -0.02(-1.27%)
Sep 12, 2023 1.600 1.610 1.565 1.570 296,973 -0.04(-2.48%)
Sep 11, 2023 1.640 1.640 1.565 1.610 452,298 -0.01(-0.62%)
Sep 08, 2023 1.580 1.630 1.580 1.620 331,260 +0.02(+1.25%)
Sep 07, 2023 1.600 1.615 1.581 1.600 144,602 -0.02(-1.23%)
Sep 06, 2023 1.610 1.650 1.550 1.620 460,107 +0.03(+1.89%)
Sep 05, 2023 1.590 1.645 1.520 1.590 592,602 +0.04(+2.58%)
Sep 01, 2023 1.550 1.600 1.501 1.550 627,926 +0.03(+1.97%)
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%)
Jun 15, 2023 1.080 1.130 1.080 1.110 568,676 +0.40(+56.34%)
May 08, 2023 0.7100 0.7500 0.6702 0.7100 321,294 -0.02(-2.74%)
May 05, 2023 0.6600 0.7600 0.6600 0.7300 198,111 +0.07(+11.30%)
May 04, 2023 0.6575 0.6900 0.6301 0.6559 615,145 -0.01(-1.40%)
May 03, 2023 0.6487 0.7317 0.6487 0.6652 718,017 +0.01(+2.02%)
May 02, 2023 0.8250 0.8600 0.6510 0.6520 1,365,195 -0.19(-22.27%)
May 01, 2023 0.9900 0.9900 0.8002 0.8388 1,137,280 -0.16(-15.99%)
Apr 28, 2023 0.9003 0.9984 0.8738 0.9984 286,679 +0.11(+12.12%)
Apr 27, 2023 0.8748 0.9400 0.8553 0.8905 127,795 +0.00(+0.06%)
Apr 26, 2023 0.9000 0.9380 0.8600 0.8900 253,617 +0.01(+0.56%)
Apr 25, 2023 0.9000 0.9460 0.8801 0.8850 152,895 -0.02(-1.68%)
Apr 24, 2023 0.9300 0.9700 0.9000 0.9001 106,647 -0.04(-4.69%)
Apr 21, 2023 0.8900 0.9800 0.8610 0.9444 355,577 +0.08(+8.64%)
Apr 20, 2023 0.9300 0.9390 0.8693 0.8693 182,756 -0.06(-6.53%)
Apr 19, 2023 0.9000 0.9430 0.9010 0.9300 118,947 +0.03(+2.88%)
Apr 18, 2023 0.9301 0.9700 0.9035 0.9040 114,686 -0.02(-2.64%)
Apr 17, 2023 0.9600 0.9880 0.9200 0.9285 177,809 -0.01(-1.54%)
Apr 14, 2023 0.9609 1.020 0.9300 0.9430 230,532 -0.01(-1.26%)
Apr 13, 2023 0.8800 1.000 0.8800 0.9550 254,043 +0.06(+7.30%)
Apr 12, 2023 0.9700 1.050 0.8900 0.8900 551,571 -0.06(-6.32%)
Apr 11, 2023 0.9100 0.9889 0.9100 0.9500 391,409 +0.04(+4.40%)
Apr 10, 2023 0.9500 0.9980 0.9100 0.9100 435,621 -0.06(-6.19%)
Apr 06, 2023 0.8800 1.000 0.8776 0.9700 111,858 +0.07(+7.77%)
Apr 05, 2023 0.9400 0.9940 0.9000 0.9001 277,611 -0.04(-4.35%)
Apr 04, 2023 0.9900 0.9980 0.9250 0.9410 87,706 -0.03(-3.49%)
Apr 03, 2023 0.9800 0.9948 0.9500 0.9750 77,141 -0.03(-2.50%)
Mar 31, 2023 0.9500 1.000 0.9306 1.000 171,167 +0.06(+6.78%)
Mar 30, 2023 0.9700 0.9899 0.9000 0.9365 336,462 -0.03(-3.45%)
Mar 29, 2023 1.050 1.080 0.9400 0.9700 489,915 -0.08(-7.62%)
Mar 28, 2023 1.100 1.180 1.030 1.050 504,794 -0.05(-4.55%)
Mar 27, 2023 0.9700 1.180 0.9100 1.100 650,422 +0.13(+12.82%)
Mar 24, 2023 0.8778 0.9849 0.8778 0.9750 516,710 +0.08(+9.55%)
Mar 23, 2023 1.190 1.260 0.8400 0.8900 1,817,543 -0.34(-27.64%)
Mar 22, 2023 1.320 1.350 1.230 1.230 166,726 -0.07(-5.38%)
Mar 21, 2023 1.260 1.360 1.232 1.300 350,022 +0.07(+5.69%)
Mar 20, 2023 1.190 1.270 1.190 1.230 180,118 +0.04(+3.36%)
Mar 17, 2023 1.200 1.275 1.190 1.190 418,510 -0.05(-4.03%)
Mar 16, 2023 1.230 1.290 1.200 1.240 108,393 +0.01(+0.81%)
Mar 15, 2023 1.210 1.270 1.192 1.230 234,140 +0.02(+1.65%)
Mar 14, 2023 1.190 1.250 1.175 1.210 426,183 +0.00(+0.00%)
Mar 13, 2023 1.160 1.210 1.065 1.210 648,139 +0.03(+2.54%)
Mar 10, 2023 1.320 1.340 1.083 1.180 855,802 -0.18(-13.24%)
Mar 09, 2023 1.450 1.450 1.360 1.360 372,855 -0.04(-2.86%)
Mar 08, 2023 1.410 1.440 1.330 1.400 512,880 -0.02(-1.41%)
Mar 07, 2023 1.430 1.450 1.380 1.420 329,264 -0.01(-0.70%)
Mar 06, 2023 1.470 1.470 1.410 1.430 320,084 -0.01(-0.69%)
Mar 03, 2023 1.490 1.500 1.410 1.440 472,519 -0.04(-2.70%)
Mar 02, 2023 1.420 1.490 1.400 1.480 460,675 +0.05(+3.50%)
Mar 01, 2023 1.390 1.510 1.390 1.430 348,762 +0.03(+2.14%)
Feb 28, 2023 1.410 1.470 1.360 1.400 406,878 -0.02(-1.41%)
Feb 27, 2023 1.440 1.440 1.350 1.420 489,401 +0.04(+2.90%)
Feb 24, 2023 1.300 1.410 1.190 1.380 939,899 +0.07(+5.34%)
Feb 23, 2023 1.600 1.600 1.290 1.310 1,532,482 -0.30(-18.63%)
Feb 22, 2023 1.600 1.650 1.560 1.610 396,928 +0.01(+0.63%)
Feb 21, 2023 1.670 1.770 1.580 1.600 817,930 -0.09(-5.33%)
Feb 17, 2023 1.550 1.720 1.510 1.690 790,095 +0.11(+6.96%)
Feb 16, 2023 1.520 1.600 1.470 1.580 757,694 +0.02(+1.28%)
Feb 15, 2023 1.580 1.650 1.520 1.560 971,382 -0.02(-1.27%)
Feb 14, 2023 1.600 1.690 1.550 1.580 1,117,257 -0.08(-4.82%)
Feb 13, 2023 1.650 1.760 1.530 1.660 1,505,539 -0.04(-2.35%)
Feb 10, 2023 1.880 1.930 1.670 1.700 3,958,313 -0.12(-6.59%)
Feb 09, 2023 1.610 1.840 1.360 1.820 7,575,909 +0.13(+7.69%)
Feb 08, 2023 0.8700 1.780 0.8397 1.690 40,363,956 +0.82(+93.70%)
Feb 07, 2023 0.9000 0.9100 0.8600 0.8725 202,221 -0.04(-4.12%)
Feb 06, 2023 0.8600 0.9300 0.8600 0.9100 419,998 -0.02(-2.15%)
Feb 03, 2023 0.9600 0.9600 0.8972 0.9300 362,588 -0.01(-1.06%)
Feb 02, 2023 0.9310 1.000 0.9205 0.9400 730,227 +0.01(+1.08%)
Feb 01, 2023 0.9100 0.9800 0.8914 0.9300 489,438 +0.02(+2.20%)
Jan 31, 2023 0.8991 0.9300 0.8802 0.9100 178,478 +0.01(+1.11%)
Jan 30, 2023 0.8700 0.9384 0.8612 0.9000 206,891 +0.01(+1.24%)
Jan 27, 2023 0.9000 0.9051 0.8700 0.8890 144,028 +0.03(+3.31%)
Jan 26, 2023 0.8811 0.8999 0.8400 0.8605 512,082 -0.02(-2.34%)
Jan 25, 2023 0.9140 0.9350 0.8647 0.8811 231,889 -0.04(-4.74%)
Jan 24, 2023 0.9000 0.9400 0.8600 0.9249 239,352 +0.02(+2.77%)
Jan 23, 2023 0.8800 0.9006 0.8498 0.9000 168,831 +0.03(+3.46%)
Jan 20, 2023 0.8900 0.8900 0.8336 0.8699 237,637 -0.02(-2.26%)
Jan 19, 2023 0.9100 0.9573 0.8000 0.8900 303,692 +0.04(+4.71%)
Jan 18, 2023 0.8800 0.9292 0.8427 0.8500 212,508 -0.04(-4.52%)
Jan 17, 2023 0.9200 1.000 0.8789 0.8902 273,911 -0.01(-1.09%)
Jan 13, 2023 0.8727 0.9400 0.8530 0.9000 187,377 +0.01(+0.57%)
Jan 12, 2023 0.8502 0.9000 0.8456 0.8949 86,710 +0.04(+5.26%)
Jan 11, 2023 0.8800 0.8800 0.8056 0.8502 95,449 -0.02(-2.28%)
Jan 10, 2023 0.8545 0.8900 0.8402 0.8700 171,169 +0.02(+2.35%)
Jan 09, 2023 0.8615 0.9800 0.7498 0.8500 913,723 +0.00(+0.02%)
Jan 06, 2023 0.8600 0.8600 0.7612 0.8498 294,926 -0.02(-2.60%)
Jan 05, 2023 0.8500 0.8800 0.8411 0.8725 611,488 +0.03(+3.27%)
Jan 04, 2023 0.7624 0.8584 0.7515 0.8449 653,069 +0.08(+10.82%)
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.