Skip to main content

Avrobio Inc (NQ: AVRO )

1.275 +0.015 (+1.19%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 0.9100 0.9479 0.8817 0.9289 400,432 +0.01(+0.65%)
Apr 29, 2022 0.9691 0.9900 0.9229 0.9229 445,841 -0.04(-3.67%)
Apr 28, 2022 0.9700 0.9827 0.9100 0.9581 401,894 -0.00(-0.50%)
Apr 27, 2022 0.9848 1.010 0.9543 0.9629 378,619 -0.02(-1.84%)
Apr 26, 2022 1.020 1.050 0.9800 0.9809 393,697 -0.06(-5.68%)
Apr 25, 2022 1.030 1.060 1.010 1.040 367,875 +0.00(+0.00%)
Apr 22, 2022 1.030 1.070 1.000 1.040 476,476 -0.01(-0.95%)
Apr 21, 2022 1.090 1.135 1.040 1.050 479,180 -0.05(-4.55%)
Apr 20, 2022 1.100 1.130 1.090 1.100 470,420 -0.01(-0.90%)
Apr 19, 2022 1.060 1.154 1.060 1.110 482,767 +0.03(+2.78%)
Apr 18, 2022 1.160 1.160 1.070 1.080 1,147,842 -0.06(-5.26%)
Apr 14, 2022 1.170 1.195 1.140 1.140 538,570 -0.04(-3.39%)
Apr 13, 2022 1.140 1.205 1.140 1.180 188,362 +0.04(+3.51%)
Apr 12, 2022 1.160 1.185 1.110 1.140 514,530 +0.00(+0.00%)
Apr 11, 2022 1.210 1.225 1.130 1.140 482,146 -0.08(-6.56%)
Apr 08, 2022 1.230 1.255 1.200 1.220 593,587 -0.03(-2.40%)
Apr 07, 2022 1.280 1.280 1.220 1.250 510,942 -0.02(-1.57%)
Apr 06, 2022 1.280 1.300 1.190 1.270 1,041,162 -0.01(-0.78%)
Apr 05, 2022 1.330 1.350 1.280 1.280 417,929 -0.05(-3.76%)
Apr 04, 2022 1.300 1.330 1.280 1.330 410,096 +0.08(+6.40%)
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.