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

Avrobio Inc (NQ: AVRO )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.