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 30, 2022 0.7400 0.7499 0.6877 0.7129 438,165 -0.02(-2.41%)
Dec 29, 2022 0.7100 0.7400 0.6911 0.7305 141,168 +0.04(+5.62%)
Dec 28, 2022 0.7300 0.7300 0.6544 0.6916 260,285 -0.03(-4.54%)
Dec 27, 2022 0.7400 0.7689 0.7200 0.7245 151,542 -0.03(-4.50%)
Dec 23, 2022 0.7800 0.8078 0.7299 0.7586 128,956 -0.02(-3.15%)
Dec 22, 2022 0.7900 0.8000 0.7508 0.7833 121,363 -0.01(-0.86%)
Dec 21, 2022 0.8100 0.8300 0.7832 0.7901 607,024 +0.00(+0.01%)
Dec 20, 2022 0.7500 0.8300 0.7200 0.7900 763,795 +0.02(+2.42%)
Dec 19, 2022 0.7570 0.7916 0.6919 0.7713 488,481 +0.01(+1.06%)
Dec 16, 2022 0.7800 0.7999 0.7600 0.7632 555,940 -0.03(-3.67%)
Dec 15, 2022 0.7950 0.8100 0.7751 0.7923 160,712 -0.00(-0.35%)
Dec 14, 2022 0.7802 0.8200 0.7800 0.7951 158,450 -0.00(-0.61%)
Dec 13, 2022 0.7800 0.8300 0.7700 0.8000 249,830 +0.01(+1.27%)
Dec 12, 2022 0.7304 0.8050 0.7200 0.7900 284,802 +0.00(+0.00%)
Dec 09, 2022 0.8000 0.8497 0.7232 0.7900 678,840 +0.00(+0.62%)
Dec 08, 2022 0.7917 0.8199 0.7610 0.7851 331,419 +0.00(+0.45%)
Dec 07, 2022 0.9000 0.9600 0.7699 0.7816 966,771 -0.06(-6.96%)
Dec 06, 2022 0.8682 0.8821 0.7075 0.8401 975,749 -0.05(-5.50%)
Dec 05, 2022 0.8700 0.8900 0.8500 0.8890 159,908 +0.02(+1.94%)
Dec 02, 2022 0.9000 0.9119 0.7581 0.8721 735,954 -0.02(-2.55%)
Dec 01, 2022 0.9088 0.9113 0.8710 0.8949 190,257 -0.01(-1.54%)
Nov 30, 2022 0.8900 0.9100 0.8700 0.9089 155,950 +0.04(+4.47%)
Nov 29, 2022 0.9000 0.9200 0.8590 0.8700 270,283 -0.00(-0.24%)
Nov 28, 2022 0.9200 0.9250 0.8550 0.8721 673,796 -0.03(-2.88%)
Nov 25, 2022 0.8689 0.9400 0.8601 0.8980 336,686 +0.04(+4.47%)
Nov 23, 2022 0.8400 0.8750 0.8301 0.8596 341,788 +0.03(+3.55%)
Nov 22, 2022 0.8368 0.8890 0.8299 0.8301 273,243 +0.01(+1.23%)
Nov 21, 2022 0.7945 0.8568 0.7602 0.8200 840,853 +0.03(+3.21%)
Nov 18, 2022 0.7920 0.8200 0.7566 0.7945 168,182 +0.00(+0.57%)
Nov 17, 2022 0.7500 0.8200 0.7101 0.7900 306,653 +0.04(+5.40%)
Nov 16, 2022 0.7510 0.7800 0.7050 0.7495 124,169 +0.00(+0.21%)
Nov 15, 2022 0.7800 0.7964 0.7300 0.7479 378,045 -0.02(-2.83%)
Nov 14, 2022 0.7594 0.7900 0.7200 0.7697 483,788 +0.03(+4.11%)
Nov 11, 2022 0.7032 0.7496 0.6631 0.7393 477,913 +0.08(+11.93%)
Nov 10, 2022 0.6311 0.6870 0.6311 0.6605 239,021 +0.01(+1.52%)
Nov 09, 2022 0.6900 0.6900 0.6300 0.6506 170,482 -0.02(-2.31%)
Nov 08, 2022 0.6570 0.6700 0.6000 0.6660 348,886 +0.01(+0.92%)
Nov 07, 2022 0.6500 0.6773 0.6300 0.6599 170,963 +0.01(+1.21%)
Nov 04, 2022 0.6733 0.6901 0.6510 0.6520 94,219 -0.02(-3.41%)
Nov 03, 2022 0.6500 0.6870 0.6510 0.6750 99,142 -0.00(-0.15%)
Nov 02, 2022 0.6800 0.7135 0.6648 0.6760 190,940 -0.02(-2.80%)
Nov 01, 2022 0.6800 0.7100 0.6800 0.6955 117,411 +0.02(+2.22%)
Oct 31, 2022 0.6974 0.7095 0.6768 0.6804 200,481 +0.00(+0.06%)
Oct 28, 2022 0.6500 0.7180 0.6500 0.6800 224,389 +0.01(+1.24%)
Oct 27, 2022 0.7090 0.7300 0.6500 0.6717 418,197 -0.01(-1.52%)
Oct 26, 2022 0.6800 0.7480 0.6600 0.6821 346,300 +0.00(+0.60%)
Oct 25, 2022 0.6690 0.6895 0.6630 0.6780 155,529 -0.00(-0.16%)
Oct 24, 2022 0.6600 0.6795 0.6400 0.6791 299,474 +0.03(+4.48%)
Oct 21, 2022 0.6695 0.6695 0.6382 0.6500 325,670 -0.01(-1.01%)
Oct 20, 2022 0.6900 0.6900 0.6452 0.6566 220,090 +0.01(+1.00%)
Oct 19, 2022 0.7000 0.7100 0.6452 0.6501 562,019 -0.03(-4.72%)
Oct 18, 2022 0.6421 0.7300 0.6051 0.6823 1,016,983 +0.08(+12.37%)
Oct 17, 2022 0.6100 0.6199 0.5900 0.6072 80,139 +0.02(+3.81%)
Oct 14, 2022 0.6100 0.6500 0.5600 0.5849 985,092 -0.02(-2.52%)
Oct 13, 2022 0.6000 0.6060 0.5600 0.6000 303,465 -0.00(-0.25%)
Oct 12, 2022 0.6300 0.6500 0.6000 0.6015 148,150 -0.02(-2.98%)
Oct 11, 2022 0.6500 0.6790 0.6100 0.6200 98,204 -0.01(-2.35%)
Oct 10, 2022 0.6650 0.6800 0.6250 0.6349 122,985 -0.03(-4.53%)
Oct 07, 2022 0.6600 0.6800 0.6557 0.6650 79,527 +0.00(+0.02%)
Oct 06, 2022 0.7000 0.7100 0.6520 0.6649 260,459 -0.01(-1.32%)
Oct 05, 2022 0.6600 0.7218 0.6450 0.6738 580,872 +0.01(+2.18%)
Oct 04, 2022 0.6400 0.6790 0.6374 0.6594 360,847 +0.02(+3.83%)
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.