Skip to main content

Avrobio Inc (NQ: AVRO )

1.280 +0.020 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.43 16.35 15.43 16.26 595,500 +0.90(+5.86%)
Jun 27, 2019 14.85 16.28 14.73 15.36 280,324 +0.98(+6.82%)
Jun 26, 2019 15.61 16.00 14.31 14.38 90,877 -1.13(-7.29%)
Jun 25, 2019 14.94 16.10 14.90 15.51 103,036 +0.68(+4.59%)
Jun 24, 2019 14.98 15.28 14.42 14.83 186,717 -0.07(-0.47%)
Jun 21, 2019 14.49 14.90 13.75 14.90 131,300 +0.32(+2.19%)
Jun 20, 2019 14.74 15.02 14.47 14.58 144,218 -0.03(-0.21%)
Jun 19, 2019 13.24 14.68 13.24 14.61 196,865 +1.40(+10.60%)
Jun 18, 2019 13.19 14.00 13.15 13.21 162,873 -0.29(-2.15%)
Jun 17, 2019 13.55 14.05 13.28 13.50 129,324 -0.04(-0.30%)
Jun 14, 2019 13.71 13.82 13.31 13.54 114,500 -0.29(-2.10%)
Jun 13, 2019 13.52 14.00 13.43 13.83 107,392 +0.37(+2.75%)
Jun 12, 2019 13.50 14.06 13.25 13.46 124,028 -0.14(-1.03%)
Jun 11, 2019 14.18 14.48 13.29 13.60 274,003 -0.44(-3.13%)
Jun 10, 2019 14.41 14.46 13.63 14.04 470,902 -0.22(-1.54%)
Jun 07, 2019 14.11 14.66 13.00 14.26 104,300 +0.21(+1.49%)
Jun 06, 2019 14.33 14.41 13.65 14.05 131,512 -0.29(-2.02%)
Jun 05, 2019 14.89 14.89 14.10 14.34 150,108 -0.30(-2.05%)
Jun 04, 2019 14.57 14.71 13.87 14.64 112,777 +0.28(+1.95%)
Jun 03, 2019 14.32 14.82 13.78 14.36 110,540 +0.20(+1.41%)
May 31, 2019 14.45 14.59 13.48 14.16 154,800 -0.51(-3.48%)
May 30, 2019 15.12 15.15 14.05 14.67 93,593 -0.37(-2.46%)
May 29, 2019 15.48 15.58 14.89 15.04 89,977 -0.55(-3.53%)
May 28, 2019 15.70 16.23 15.26 15.59 94,323 +0.01(+0.06%)
May 24, 2019 15.90 16.62 15.26 15.58 44,800 -0.19(-1.20%)
May 23, 2019 15.54 16.64 15.34 15.77 122,145 +0.01(+0.06%)
May 22, 2019 15.75 16.25 15.18 15.76 98,816 -0.36(-2.23%)
May 21, 2019 17.95 17.96 15.53 16.12 193,462 -1.80(-10.04%)
May 20, 2019 17.81 18.50 17.10 17.92 78,052 +0.03(+0.17%)
May 17, 2019 19.37 19.37 17.81 17.89 67,200 -1.70(-8.68%)
May 16, 2019 18.43 19.84 18.43 19.59 64,943 +1.19(+6.47%)
May 15, 2019 18.04 18.86 17.44 18.40 39,875 +0.19(+1.04%)
May 14, 2019 18.53 18.67 18.12 18.21 45,926 -0.95(-4.96%)
May 13, 2019 17.37 19.93 17.37 19.16 66,593 -0.38(-1.94%)
May 10, 2019 19.56 20.42 19.09 19.54 64,300 -0.06(-0.31%)
May 09, 2019 20.34 21.18 19.47 19.60 73,874 -1.48(-7.02%)
May 08, 2019 18.57 21.22 18.54 21.08 111,445 +2.50(+13.46%)
May 07, 2019 19.13 19.50 18.25 18.58 68,742 -0.82(-4.23%)
May 06, 2019 18.10 19.82 18.10 19.40 83,361 +0.39(+2.05%)
May 03, 2019 18.83 19.44 18.30 19.01 136,400 +0.48(+2.59%)
May 02, 2019 18.36 18.99 18.18 18.53 51,929 +0.13(+0.71%)
May 01, 2019 18.63 18.80 18.18 18.40 64,085 -0.41(-2.18%)
Apr 30, 2019 19.34 19.53 18.54 18.81 118,880 -0.54(-2.79%)
Apr 29, 2019 20.40 20.76 19.18 19.35 154,036 -0.53(-2.67%)
Apr 26, 2019 19.91 20.20 19.32 19.88 104,200 -0.05(-0.25%)
Apr 25, 2019 19.98 20.70 18.93 19.93 141,840 -0.07(-0.35%)
Apr 24, 2019 20.07 21.01 19.43 20.00 101,179 -0.04(-0.20%)
Apr 23, 2019 19.60 20.37 19.50 20.04 162,716 +0.42(+2.14%)
Apr 22, 2019 20.18 20.18 18.25 19.62 96,912 -0.56(-2.78%)
Apr 18, 2019 20.58 21.32 19.64 20.18 114,700 +0.16(+0.80%)
Apr 17, 2019 20.81 21.09 19.85 20.02 63,753 -0.67(-3.24%)
Apr 16, 2019 20.82 21.48 20.30 20.69 91,135 -0.02(-0.10%)
Apr 15, 2019 21.77 21.77 19.58 20.71 101,466 -0.92(-4.25%)
Apr 12, 2019 22.11 22.12 20.64 21.63 98,400 -0.32(-1.46%)
Apr 11, 2019 21.66 22.48 21.33 21.95 80,710 -0.14(-0.63%)
Apr 10, 2019 24.62 24.62 22.03 22.09 111,555 -2.59(-10.48%)
Apr 09, 2019 27.24 27.87 24.18 24.68 258,059 -2.61(-9.58%)
Apr 08, 2019 26.92 28.52 25.63 27.29 234,780 +0.33(+1.22%)
Apr 05, 2019 25.00 27.80 25.00 26.96 280,100 +2.54(+10.40%)
Apr 04, 2019 24.30 24.60 22.97 24.42 82,022 +0.12(+0.49%)
Apr 03, 2019 22.75 24.39 22.39 24.30 111,072 +1.99(+8.92%)
Apr 02, 2019 22.00 22.63 21.44 22.31 80,434 +0.27(+1.23%)
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.