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 (%)
Sep 30, 2022 0.6600 0.7053 0.6425 0.6425 111,231 -0.03(-4.57%)
Sep 29, 2022 0.6410 0.6760 0.6410 0.6733 103,352 +0.02(+2.92%)
Sep 28, 2022 0.7000 0.7200 0.6450 0.6542 716,182 +0.00(+0.15%)
Sep 27, 2022 0.7485 0.8174 0.6448 0.6532 1,003,028 -0.07(-10.23%)
Sep 26, 2022 0.7000 0.7500 0.6610 0.7276 300,640 +0.05(+6.64%)
Sep 23, 2022 0.7000 0.7243 0.6800 0.6823 228,104 -0.04(-5.94%)
Sep 22, 2022 0.7500 0.7573 0.7168 0.7254 196,304 -0.04(-5.76%)
Sep 21, 2022 0.7700 0.7999 0.7500 0.7697 283,053 -0.00(-0.44%)
Sep 20, 2022 0.8105 0.8310 0.7700 0.7731 1,900,035 -0.03(-3.36%)
Sep 19, 2022 0.8500 0.8499 0.7820 0.8000 175,842 -0.07(-7.74%)
Sep 16, 2022 0.8769 0.8769 0.8375 0.8671 52,496 +0.01(+1.49%)
Sep 15, 2022 0.8300 0.8700 0.8300 0.8544 192,971 +0.00(+0.28%)
Sep 14, 2022 0.9200 0.9200 0.8500 0.8520 199,641 -0.01(-1.23%)
Sep 13, 2022 0.8601 0.9178 0.8350 0.8626 133,346 -0.02(-2.45%)
Sep 12, 2022 0.8944 0.9372 0.8843 0.8843 107,356 -0.00(-0.28%)
Sep 09, 2022 0.9000 0.9089 0.8700 0.8868 70,079 +0.00(+0.56%)
Sep 08, 2022 0.8610 0.9000 0.8554 0.8819 116,667 +0.00(+0.32%)
Sep 07, 2022 0.8800 0.9000 0.8600 0.8791 89,976 +0.01(+1.13%)
Sep 06, 2022 0.9131 0.9202 0.8511 0.8693 231,379 -0.04(-4.27%)
Sep 02, 2022 0.9295 0.9295 0.9000 0.9081 114,887 -0.02(-2.26%)
Sep 01, 2022 0.9500 0.9489 0.9200 0.9291 51,995 -0.02(-2.20%)
Aug 31, 2022 0.9800 1.010 0.9000 0.9500 260,415 +0.02(+1.85%)
Aug 30, 2022 0.9700 0.9855 0.9225 0.9327 228,895 -0.02(-1.82%)
Aug 29, 2022 0.9700 0.9700 0.9400 0.9500 214,081 -0.02(-1.72%)
Aug 26, 2022 1.040 1.040 0.9525 0.9666 63,618 -0.05(-5.24%)
Aug 25, 2022 1.010 1.020 0.9750 1.020 162,641 +0.02(+2.02%)
Aug 24, 2022 0.9701 1.003 0.9601 0.9998 250,940 +0.01(+1.31%)
Aug 23, 2022 0.9800 1.020 0.9600 0.9869 47,432 +0.01(+0.62%)
Aug 22, 2022 1.050 1.050 0.9700 0.9808 267,779 -0.06(-5.69%)
Aug 19, 2022 1.040 1.068 1.020 1.040 122,796 -0.03(-2.80%)
Aug 18, 2022 1.100 1.113 1.060 1.070 146,876 -0.02(-1.83%)
Aug 17, 2022 1.070 1.135 1.050 1.090 272,059 +0.02(+1.87%)
Aug 16, 2022 1.110 1.110 1.050 1.070 162,828 -0.04(-3.60%)
Aug 15, 2022 1.070 1.135 1.040 1.110 298,686 +0.04(+3.74%)
Aug 12, 2022 1.070 1.080 0.9993 1.070 240,098 +0.03(+2.88%)
Aug 11, 2022 1.060 1.070 1.010 1.040 110,974 -0.02(-1.89%)
Aug 10, 2022 1.020 1.070 1.020 1.060 273,315 +0.05(+4.95%)
Aug 09, 2022 0.9900 1.020 0.9600 1.010 342,963 +0.00(+0.00%)
Aug 08, 2022 1.010 1.020 0.9620 1.010 219,021 +0.02(+2.02%)
Aug 05, 2022 0.9100 1.020 0.9100 0.9900 193,449 +0.02(+2.52%)
Aug 04, 2022 0.9400 0.9801 0.9400 0.9657 279,162 +0.00(+0.06%)
Aug 03, 2022 0.9300 0.9795 0.9186 0.9651 216,988 +0.05(+5.06%)
Aug 02, 2022 0.9048 0.9217 0.8801 0.9186 92,270 +0.02(+2.06%)
Aug 01, 2022 0.9104 0.9192 0.8700 0.9001 94,218 -0.01(-1.13%)
Jul 29, 2022 0.9100 0.9434 0.8300 0.9104 682,186 -0.01(-1.49%)
Jul 28, 2022 0.9500 0.9547 0.9000 0.9242 146,738 -0.03(-3.08%)
Jul 27, 2022 0.9231 0.9798 0.9060 0.9536 113,506 +0.02(+2.38%)
Jul 26, 2022 0.9749 0.9749 0.8800 0.9314 262,717 -0.02(-2.00%)
Jul 25, 2022 0.9800 0.9959 0.9300 0.9504 116,984 -0.02(-2.06%)
Jul 22, 2022 1.030 1.030 0.9481 0.9704 131,597 -0.03(-2.96%)
Jul 21, 2022 0.9634 1.020 0.9501 1.000 214,657 +0.05(+4.99%)
Jul 20, 2022 0.9400 0.9795 0.9352 0.9525 175,502 -0.01(-0.91%)
Jul 19, 2022 0.9500 0.9679 0.9280 0.9612 172,899 +0.03(+3.35%)
Jul 18, 2022 0.9667 1.000 0.9290 0.9300 149,438 -0.03(-2.66%)
Jul 15, 2022 0.9821 0.9821 0.9202 0.9554 207,681 -0.01(-0.56%)
Jul 14, 2022 0.9391 0.9822 0.9191 0.9608 200,980 -0.02(-1.70%)
Jul 13, 2022 0.9900 1.020 0.9200 0.9774 1,355,569 +0.01(+1.12%)
Jul 12, 2022 1.040 1.040 0.9309 0.9666 785,076 -0.07(-7.06%)
Jul 11, 2022 1.070 1.070 1.020 1.040 242,456 -0.01(-0.95%)
Jul 08, 2022 1.000 1.070 1.000 1.050 297,581 +0.01(+0.96%)
Jul 07, 2022 1.000 1.060 0.9900 1.040 254,955 +0.04(+4.10%)
Jul 06, 2022 0.9500 1.010 0.9300 0.9990 167,987 +0.06(+6.47%)
Jul 05, 2022 0.9275 0.9700 0.9200 0.9383 201,684 +0.02(+1.98%)
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.