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

Avrobio Inc (NQ: AVRO )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 29, 2019 21.12 22.50 20.72 22.05 199,700 +1.29(+6.21%)
Mar 28, 2019 19.95 21.25 19.75 20.76 150,355 +0.81(+4.06%)
Mar 27, 2019 18.01 20.10 18.01 19.95 116,190 +1.93(+10.71%)
Mar 26, 2019 17.23 18.09 17.23 18.02 95,423 +0.24(+1.35%)
Mar 25, 2019 17.58 18.11 17.10 17.78 196,622 -0.42(-2.31%)
Mar 22, 2019 19.00 19.43 18.16 18.20 173,100 -0.83(-4.36%)
Mar 21, 2019 18.22 19.51 18.22 19.03 295,329 +0.40(+2.15%)
Mar 20, 2019 18.59 18.75 18.18 18.63 163,202 +0.03(+0.16%)
Mar 19, 2019 17.71 18.69 17.63 18.60 222,841 +0.97(+5.50%)
Mar 18, 2019 16.15 17.90 15.78 17.63 409,981 +1.95(+12.44%)
Mar 15, 2019 15.08 15.71 14.09 15.68 826,500 +0.77(+5.16%)
Mar 14, 2019 14.21 14.97 14.15 14.91 123,841 +0.70(+4.93%)
Mar 13, 2019 13.95 14.31 13.31 14.21 113,033 +0.28(+2.01%)
Mar 12, 2019 13.98 14.46 13.28 13.93 75,663 -0.02(-0.14%)
Mar 11, 2019 13.58 14.20 13.45 13.95 119,200 +0.40(+2.95%)
Mar 08, 2019 13.30 13.66 12.98 13.55 215,100 +0.23(+1.73%)
Mar 07, 2019 14.31 14.50 13.00 13.32 99,886 -0.66(-4.72%)
Mar 06, 2019 15.02 15.31 13.50 13.98 152,397 -1.02(-6.80%)
Mar 05, 2019 15.98 16.21 14.62 15.00 227,925 -0.97(-6.07%)
Mar 04, 2019 17.64 18.27 15.23 15.97 188,873 -1.66(-9.42%)
Mar 01, 2019 16.51 18.80 16.43 17.63 127,000 +0.97(+5.82%)
Feb 28, 2019 16.85 17.15 16.56 16.66 137,482 -0.04(-0.24%)
Feb 27, 2019 17.09 17.76 15.39 16.70 175,448 -0.42(-2.45%)
Feb 26, 2019 16.62 17.47 16.03 17.12 244,297 +0.14(+0.82%)
Feb 25, 2019 14.56 17.27 14.44 16.98 448,250 +3.02(+21.63%)
Feb 22, 2019 14.51 14.51 13.38 13.96 133,200 -0.46(-3.19%)
Feb 21, 2019 15.06 15.33 13.96 14.42 123,030 -0.59(-3.93%)
Feb 20, 2019 15.53 15.80 14.09 15.01 162,032 -0.49(-3.16%)
Feb 19, 2019 15.30 16.16 15.00 15.50 127,152 +0.20(+1.31%)
Feb 15, 2019 14.80 15.51 14.22 15.30 161,000 +0.62(+4.22%)
Feb 14, 2019 13.66 15.02 13.60 14.68 739,483 +0.95(+6.92%)
Feb 13, 2019 14.44 14.71 13.66 13.73 379,739 -0.63(-4.39%)
Feb 12, 2019 14.08 14.67 13.98 14.36 338,713 +0.47(+3.38%)
Feb 11, 2019 14.21 14.61 13.78 13.89 57,857 +0.02(+0.14%)
Feb 08, 2019 14.27 14.81 13.64 13.87 157,100 -0.41(-2.87%)
Feb 07, 2019 15.50 15.56 14.15 14.28 180,871 -0.88(-5.80%)
Feb 06, 2019 15.18 16.16 14.00 15.16 316,761 -0.49(-3.13%)
Feb 05, 2019 14.15 15.90 13.95 15.65 274,258 +1.50(+10.60%)
Feb 04, 2019 13.44 14.28 12.91 14.15 217,725 +0.73(+5.44%)
Feb 01, 2019 12.50 13.53 12.13 13.42 139,300 +0.96(+7.70%)
Jan 31, 2019 13.00 13.25 11.96 12.46 109,192 -0.49(-3.78%)
Jan 30, 2019 13.14 13.14 12.26 12.95 62,549 +0.05(+0.39%)
Jan 29, 2019 12.44 13.17 12.44 12.90 57,413 +0.40(+3.20%)
Jan 28, 2019 12.70 12.75 11.85 12.50 111,256 -0.21(-1.65%)
Jan 25, 2019 13.19 13.41 12.37 12.71 102,400 -0.48(-3.64%)
Jan 24, 2019 14.22 14.27 12.90 13.19 110,079 -1.05(-7.37%)
Jan 23, 2019 13.57 14.36 13.57 14.24 115,526 +0.74(+5.48%)
Jan 22, 2019 13.25 14.00 13.25 13.50 155,981 +0.14(+1.05%)
Jan 18, 2019 12.72 13.55 12.72 13.36 186,900 +0.74(+5.86%)
Jan 17, 2019 13.29 13.86 12.30 12.62 232,497 -1.08(-7.88%)
Jan 16, 2019 13.62 14.04 13.40 13.70 301,578 -0.60(-4.20%)
Jan 15, 2019 14.07 14.38 13.00 14.30 152,376 +0.25(+1.78%)
Jan 14, 2019 13.77 14.36 13.77 14.05 172,386 +0.13(+0.93%)
Jan 11, 2019 13.94 14.49 13.75 13.92 125,200 -0.08(-0.57%)
Jan 10, 2019 14.01 14.46 13.19 14.00 154,794 -0.08(-0.57%)
Jan 09, 2019 13.13 14.68 13.08 14.08 361,584 +1.04(+7.98%)
Jan 08, 2019 15.95 16.62 12.96 13.04 240,960 -2.74(-17.36%)
Jan 07, 2019 16.72 17.31 15.62 15.78 162,098 -0.94(-5.62%)
Jan 04, 2019 16.38 17.55 15.65 16.72 433,300 +0.72(+4.50%)
Jan 03, 2019 15.66 18.01 15.39 16.00 222,169 +0.35(+2.24%)
Jan 02, 2019 16.25 16.30 15.16 15.65 92,619 -1.00(-6.01%)
Dec 31, 2018 16.78 17.16 16.07 16.65 94,500 -0.10(-0.60%)
Dec 28, 2018 17.28 17.28 15.91 16.75 115,200 -0.47(-2.73%)
Dec 27, 2018 15.94 17.30 15.04 17.22 140,955 +0.75(+4.55%)
Dec 26, 2018 15.56 16.82 14.64 16.47 168,531 +1.04(+6.74%)
Dec 24, 2018 15.77 15.96 14.29 15.43 102,100 -0.38(-2.40%)
Dec 21, 2018 17.91 17.91 14.77 15.81 529,500 -2.18(-12.12%)
Dec 20, 2018 19.39 21.72 16.84 17.99 247,116 -1.66(-8.45%)
Dec 19, 2018 20.71 21.63 19.35 19.65 321,429 -1.68(-7.88%)
Dec 18, 2018 22.00 22.27 20.48 21.33 128,824 -0.43(-1.98%)
Dec 17, 2018 24.03 24.72 21.56 21.76 106,969 -2.62(-10.75%)
Dec 14, 2018 24.45 25.77 24.00 24.38 130,200 -0.55(-2.21%)
Dec 13, 2018 24.70 26.12 23.92 24.93 121,014 +0.56(+2.30%)
Dec 12, 2018 24.67 26.71 24.28 24.37 99,682 -0.21(-0.85%)
Dec 11, 2018 23.80 25.69 23.69 24.58 69,963 +0.91(+3.84%)
Dec 10, 2018 25.13 25.13 23.01 23.67 101,965 -1.45(-5.77%)
Dec 07, 2018 27.08 27.86 24.20 25.12 103,200 -2.14(-7.85%)
Dec 06, 2018 26.39 27.58 26.00 27.26 103,641 +0.43(+1.60%)
Dec 04, 2018 26.85 28.00 26.32 26.83 60,900 +0.08(+0.30%)
Dec 03, 2018 27.99 28.47 25.83 26.75 61,911 -0.04(-0.15%)
Nov 30, 2018 25.88 27.00 23.86 26.79 80,700 +1.10(+4.28%)
Nov 29, 2018 24.05 27.24 24.05 25.69 44,154 +1.41(+5.81%)
Nov 28, 2018 23.97 25.47 22.65 24.28 104,776 -0.80(-3.19%)
Nov 27, 2018 25.86 25.86 23.62 25.08 35,327 -1.11(-4.24%)
Nov 26, 2018 25.05 27.06 24.63 26.19 49,267 +1.44(+5.82%)
Nov 23, 2018 23.68 25.58 23.23 24.75 16,200 +0.67(+2.78%)
Nov 21, 2018 24.08 24.08 24.08 0 +2.02(+9.16%)
Nov 20, 2018 23.89 23.89 21.71 22.06 67,379 -2.04(-8.46%)
Nov 19, 2018 27.01 27.67 24.09 24.10 63,652 -2.77(-10.31%)
Nov 16, 2018 27.56 27.80 24.00 26.87 86,900 -1.13(-4.04%)
Nov 15, 2018 29.41 29.41 27.28 28.00 86,868 -1.38(-4.70%)
Nov 14, 2018 30.17 31.00 27.97 29.38 66,048 -0.58(-1.94%)
Nov 13, 2018 28.92 30.48 28.22 29.96 100,478 +1.64(+5.79%)
Nov 12, 2018 28.20 29.69 27.95 28.32 35,345 -0.25(-0.88%)
Nov 09, 2018 30.14 30.48 27.56 28.57 58,300 -1.57(-5.21%)
Nov 08, 2018 29.43 30.73 29.43 30.14 35,375 +0.40(+1.34%)
Nov 07, 2018 29.76 30.83 29.13 29.74 52,731 -0.10(-0.34%)
Nov 06, 2018 29.63 30.68 29.08 29.84 58,435 +0.06(+0.20%)
Nov 05, 2018 29.39 30.98 28.86 29.78 71,760 +0.38(+1.29%)
Nov 02, 2018 29.85 30.52 28.55 29.40 114,200 -0.21(-0.71%)
Nov 01, 2018 30.13 30.54 28.68 29.61 81,171 -0.45(-1.50%)
Oct 31, 2018 28.84 30.35 28.45 30.06 178,231 +1.28(+4.45%)
Oct 30, 2018 29.19 29.52 27.80 28.78 199,391 -0.40(-1.37%)
Oct 29, 2018 30.76 31.25 28.60 29.18 174,918 -1.05(-3.47%)
Oct 26, 2018 31.92 32.99 29.23 30.23 149,300 -2.47(-7.55%)
Oct 25, 2018 30.41 33.38 29.98 32.70 131,602 +2.64(+8.78%)
Oct 24, 2018 28.78 30.55 28.25 30.06 52,264 +1.23(+4.27%)
Oct 23, 2018 27.26 30.98 27.26 28.83 68,103 +1.09(+3.93%)
Oct 22, 2018 27.50 29.25 27.43 27.74 35,974 +0.30(+1.09%)
Oct 19, 2018 28.86 30.17 27.23 27.44 79,300 -1.28(-4.46%)
Oct 18, 2018 30.18 30.26 27.70 28.72 88,072 -1.81(-5.93%)
Oct 17, 2018 29.00 31.82 26.98 30.53 78,724 +1.41(+4.84%)
Oct 16, 2018 26.50 29.73 26.50 29.12 112,859 +2.72(+10.30%)
Oct 15, 2018 25.19 26.70 24.41 26.40 71,703 +1.23(+4.89%)
Oct 12, 2018 24.25 25.17 24.00 25.17 93,900 +1.56(+6.61%)
Oct 11, 2018 23.65 24.70 23.11 23.61 72,349 -0.14(-0.59%)
Oct 10, 2018 25.01 26.09 22.74 23.75 144,680 -0.41(-1.70%)
Oct 09, 2018 24.91 26.52 23.80 24.16 79,403 -1.39(-5.44%)
Oct 08, 2018 24.69 25.89 23.00 25.55 165,202 +0.66(+2.65%)
Oct 05, 2018 23.43 26.48 23.43 24.89 280,200 +1.51(+6.46%)
Oct 04, 2018 23.16 24.40 21.61 23.38 274,856 -0.16(-0.68%)
Oct 03, 2018 20.71 24.23 20.30 23.54 270,972 +3.06(+14.94%)
Oct 02, 2018 25.06 25.15 20.47 20.48 780,636 -4.65(-18.50%)
Oct 01, 2018 35.00 37.60 21.58 25.13 1,043,826 -26.74(-51.55%)
Sep 28, 2018 52.20 52.82 50.92 51.87 89,200 -0.72(-1.37%)
Sep 27, 2018 52.89 53.25 50.78 52.59 111,712 -0.11(-0.21%)
Sep 26, 2018 52.50 53.70 51.87 52.70 295,719 +0.44(+0.84%)
Sep 25, 2018 50.15 53.16 48.34 52.26 314,496 +2.12(+4.23%)
Sep 24, 2018 48.70 50.86 47.40 50.14 327,037 +0.89(+1.81%)
Sep 21, 2018 48.40 49.97 46.48 49.25 1,270,900 +1.25(+2.60%)
Sep 20, 2018 44.55 51.72 44.55 48.00 327,737 +3.00(+6.67%)
Sep 19, 2018 41.40 46.00 40.48 45.00 240,021 +3.50(+8.43%)
Sep 18, 2018 41.25 41.82 38.50 41.50 220,138 +0.19(+0.46%)
Sep 17, 2018 40.12 42.34 38.02 41.31 123,864 +1.68(+4.24%)
Sep 14, 2018 37.03 40.95 36.25 39.63 79,700 +2.90(+7.90%)
Sep 13, 2018 37.04 37.20 35.16 36.73 81,326 -0.11(-0.30%)
Sep 12, 2018 35.32 37.64 35.10 36.84 61,996 +1.40(+3.95%)
Sep 11, 2018 32.96 38.17 32.96 35.44 239,668 +2.42(+7.33%)
Sep 10, 2018 33.17 34.35 32.23 33.02 148,534 -0.22(-0.66%)
Sep 07, 2018 32.64 33.99 32.07 33.24 186,600 +0.59(+1.81%)
Sep 06, 2018 32.80 35.25 31.51 32.65 76,917 +0.86(+2.71%)
Sep 05, 2018 32.48 34.20 31.31 31.79 103,168 -0.86(-2.63%)
Sep 04, 2018 34.38 35.25 32.02 32.65 114,142 -1.70(-4.95%)
Aug 31, 2018 34.35 34.35 34.35 0 -0.40(-1.15%)
Aug 30, 2018 35.60 36.00 34.26 34.75 27,995 -0.85(-2.39%)
Aug 29, 2018 36.43 38.74 35.32 35.60 27,636 -1.09(-2.97%)
Aug 28, 2018 37.04 38.00 35.81 36.69 29,019 -1.04(-2.76%)
Aug 27, 2018 39.40 39.87 37.40 37.73 23,809 -1.58(-4.02%)
Aug 24, 2018 38.56 41.49 38.03 39.31 25,900 +0.63(+1.63%)
Aug 23, 2018 39.08 39.49 37.55 38.68 26,736 -0.31(-0.80%)
Aug 22, 2018 40.00 40.00 38.26 38.99 41,437 +0.01(+0.03%)
Aug 21, 2018 38.86 40.00 38.03 38.98 61,772 +0.31(+0.80%)
Aug 20, 2018 40.99 40.99 37.68 38.67 51,033 -1.33(-3.32%)
Aug 17, 2018 40.59 41.49 38.20 40.00 69,400 -0.66(-1.62%)
Aug 16, 2018 41.04 41.49 39.93 40.66 156,246 -0.09(-0.22%)
Aug 15, 2018 40.55 41.84 39.50 40.75 33,889 -0.41(-1.00%)
Aug 14, 2018 41.38 42.49 39.40 41.16 33,733 -0.22(-0.53%)
Aug 13, 2018 40.82 41.50 39.24 41.38 14,328 +0.41(+1.00%)
Aug 10, 2018 37.70 41.21 37.70 40.97 21,200 +2.91(+7.65%)
Aug 09, 2018 37.49 44.01 37.49 38.06 38,588 -0.91(-2.34%)
Aug 08, 2018 37.34 39.40 36.83 38.97 20,805 +1.62(+4.34%)
Aug 07, 2018 37.15 37.92 35.85 37.35 12,575 +0.44(+1.19%)
Aug 06, 2018 35.56 38.44 35.00 36.91 36,211 +1.99(+5.70%)
Aug 03, 2018 32.64 35.02 32.61 34.92 20,500 +2.27(+6.95%)
Aug 02, 2018 31.49 33.00 31.49 32.65 45,329 +0.82(+2.58%)
Aug 01, 2018 32.07 33.38 30.16 31.83 25,241 -0.17(-0.53%)
Jul 31, 2018 32.00 32.00 30.10 32.00 35,091 -0.08(-0.25%)
Jul 30, 2018 31.68 33.27 31.68 32.08 25,875 +0.55(+1.74%)
Jul 27, 2018 33.35 34.06 28.41 31.53 98,600 -1.82(-5.46%)
Jul 26, 2018 38.71 40.00 33.01 33.35 40,768 -5.66(-14.51%)
Jul 25, 2018 39.04 40.78 34.50 39.01 150,254 +0.22(+0.57%)
Jul 24, 2018 37.90 41.23 37.90 38.79 125,476 +0.48(+1.25%)
Jul 23, 2018 36.56 39.20 36.56 38.31 258,850 +0.76(+2.02%)
Jul 20, 2018 35.26 38.79 34.27 37.55 249,640 +3.05(+8.84%)
Jul 19, 2018 34.49 35.95 33.12 34.50 385,932 +0.59(+1.74%)
Jul 18, 2018 29.83 35.10 29.57 33.91 117,803 +4.89(+16.85%)
Jul 17, 2018 28.90 29.71 28.00 29.02 36,939 -0.05(-0.17%)
Jul 16, 2018 28.48 30.30 28.00 29.07 189,041 +0.97(+3.45%)
Jul 13, 2018 29.40 30.80 27.88 28.10 266,121 -1.52(-5.13%)
Jul 12, 2018 28.38 29.62 27.30 29.62 60,095 +1.60(+5.71%)
Jul 11, 2018 28.04 28.91 26.54 28.02 184,537 -0.60(-2.10%)
Jul 10, 2018 27.97 29.62 26.81 28.62 63,518 +0.63(+2.25%)
Jul 09, 2018 28.74 29.45 27.34 27.99 36,953 -0.36(-1.27%)
Jul 06, 2018 27.59 30.12 27.18 28.35 50,577 +0.87(+3.17%)
Jul 05, 2018 27.01 28.93 27.01 27.48 110,160 +0.53(+1.97%)
Jul 03, 2018 26.95 26.95 26.95 0 -0.40(-1.46%)
Jul 02, 2018 28.61 29.46 26.51 27.35 96,625 -1.21(-4.24%)
Jun 29, 2018 27.81 28.67 27.49 28.56 259,448 +0.48(+1.71%)
Jun 28, 2018 30.50 30.98 27.02 28.08 188,593 -2.46(-8.06%)
Jun 27, 2018 30.44 31.00 30.02 30.54 171,587 -0.29(-0.94%)
Jun 26, 2018 30.56 31.80 29.59 30.83 277,273 +0.35(+1.15%)
Jun 25, 2018 29.64 32.00 29.50 30.48 229,857 -0.26(-0.85%)
Jun 22, 2018 31.25 32.49 27.05 30.74 475,412 -0.46(-1.47%)
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.