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

Avrobio Inc (NQ: AVRO )

1.260 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 9, 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 (%)
May 08, 2024 1.230 1.260 1.225 1.260 146,294 +0.01(+0.80%)
May 07, 2024 1.250 1.270 1.230 1.250 225,286 +0.01(+0.81%)
May 06, 2024 1.250 1.250 1.210 1.240 156,514 +0.02(+1.64%)
May 03, 2024 1.230 1.240 1.180 1.220 202,097 -0.01(-0.81%)
May 02, 2024 1.220 1.250 1.210 1.230 473,070 +0.01(+0.82%)
May 01, 2024 1.210 1.220 1.171 1.220 398,885 +0.03(+2.52%)
Apr 30, 2024 1.200 1.220 1.190 1.190 470,501 +0.00(+0.00%)
Apr 29, 2024 1.200 1.210 1.180 1.190 142,738 -0.02(-1.65%)
Apr 26, 2024 1.180 1.220 1.175 1.210 204,967 +0.02(+2.11%)
Apr 25, 2024 1.200 1.200 1.170 1.185 95,454 -0.00(-0.42%)
Apr 24, 2024 1.190 1.210 1.185 1.190 354,003 -0.02(-1.65%)
Apr 23, 2024 1.200 1.230 1.180 1.210 53,884 +0.01(+0.83%)
Apr 22, 2024 1.180 1.220 1.180 1.200 52,538 +0.00(+0.00%)
Apr 19, 2024 1.227 1.230 1.195 1.200 39,507 -0.04(-3.23%)
Apr 18, 2024 1.240 1.260 1.220 1.240 36,535 +0.02(+1.64%)
Apr 17, 2024 1.250 1.265 1.200 1.220 203,387 -0.04(-3.17%)
Apr 16, 2024 1.250 1.270 1.240 1.260 183,989 +0.00(+0.00%)
Apr 15, 2024 1.280 1.280 1.242 1.260 203,318 -0.01(-0.79%)
Apr 12, 2024 1.240 1.290 1.240 1.270 56,543 +0.00(+0.00%)
Apr 11, 2024 1.250 1.290 1.250 1.270 140,913 +0.02(+1.60%)
Apr 10, 2024 1.260 1.270 1.240 1.250 81,039 -0.01(-0.79%)
Apr 09, 2024 1.260 1.280 1.240 1.260 92,323 +0.00(+0.00%)
Apr 08, 2024 1.260 1.270 1.230 1.260 107,823 -0.01(-0.79%)
Apr 05, 2024 1.310 1.310 1.250 1.270 83,205 -0.04(-3.05%)
Apr 04, 2024 1.300 1.310 1.270 1.310 160,282 +0.01(+0.77%)
Apr 03, 2024 1.260 1.310 1.255 1.300 155,865 +0.02(+1.56%)
Apr 02, 2024 1.250 1.290 1.220 1.280 135,543 +0.00(+0.00%)
Apr 01, 2024 1.280 1.300 1.260 1.280 59,242 +0.00(+0.00%)
Mar 28, 2024 1.260 1.300 1.250 1.280 104,197 +0.02(+1.59%)
Mar 27, 2024 1.250 1.265 1.220 1.260 423,615 +0.00(+0.00%)
Mar 26, 2024 1.250 1.270 1.220 1.260 69,151 +0.04(+3.28%)
Mar 25, 2024 1.210 1.250 1.150 1.220 812,323 -0.06(-4.69%)
Mar 22, 2024 1.250 1.290 1.230 1.280 46,202 +0.03(+2.40%)
Mar 21, 2024 1.260 1.280 1.230 1.250 77,122 -0.03(-2.34%)
Mar 20, 2024 1.260 1.290 1.240 1.280 183,970 +0.02(+1.59%)
Mar 19, 2024 1.290 1.295 1.250 1.260 60,161 -0.03(-2.33%)
Mar 18, 2024 1.280 1.300 1.270 1.290 301,725 -0.01(-0.77%)
Mar 15, 2024 1.250 1.305 1.200 1.300 493,543 +0.03(+2.36%)
Mar 14, 2024 1.270 1.288 1.250 1.270 119,358 -0.02(-1.55%)
Mar 13, 2024 1.270 1.300 1.250 1.290 176,659 +0.01(+0.78%)
Mar 12, 2024 1.320 1.320 1.270 1.280 112,495 -0.02(-1.54%)
Mar 11, 2024 1.260 1.320 1.260 1.300 165,003 -0.01(-0.76%)
Mar 08, 2024 1.310 1.330 1.280 1.310 58,869 +0.00(+0.00%)
Mar 07, 2024 1.340 1.340 1.280 1.310 366,110 -0.03(-2.24%)
Mar 06, 2024 1.290 1.340 1.270 1.340 83,070 +0.04(+3.08%)
Mar 05, 2024 1.320 1.329 1.270 1.300 45,831 -0.01(-0.76%)
Mar 04, 2024 1.340 1.350 1.200 1.310 125,856 -0.02(-1.50%)
Mar 01, 2024 1.290 1.360 1.290 1.330 178,040 +0.02(+1.53%)
Feb 29, 2024 1.300 1.330 1.300 1.310 164,020 -0.01(-0.76%)
Feb 28, 2024 1.330 1.330 1.300 1.320 324,822 +0.02(+1.54%)
Feb 27, 2024 1.350 1.350 1.280 1.300 261,747 +0.00(+0.00%)
Feb 26, 2024 1.280 1.340 1.280 1.300 270,698 +0.02(+1.56%)
Feb 23, 2024 1.260 1.310 1.260 1.280 115,199 -0.01(-0.78%)
Feb 22, 2024 1.300 1.310 1.280 1.290 128,856 -0.01(-0.77%)
Feb 21, 2024 1.290 1.310 1.280 1.300 276,910 +0.00(+0.00%)
Feb 20, 2024 1.280 1.320 1.280 1.300 846,761 +0.01(+0.78%)
Feb 16, 2024 1.280 1.320 1.260 1.290 279,999 -0.02(-1.53%)
Feb 15, 2024 1.280 1.310 1.250 1.310 346,334 +0.02(+1.55%)
Feb 14, 2024 1.270 1.300 1.270 1.290 234,924 -0.01(-0.77%)
Feb 13, 2024 1.270 1.320 1.190 1.300 697,523 +0.00(+0.00%)
Feb 12, 2024 1.300 1.320 1.270 1.300 472,151 -0.02(-1.52%)
Feb 09, 2024 1.290 1.320 1.280 1.320 231,588 +0.02(+1.54%)
Feb 08, 2024 1.290 1.330 1.270 1.300 140,539 -0.02(-1.52%)
Feb 07, 2024 1.310 1.320 1.270 1.320 142,055 +0.01(+0.76%)
Feb 06, 2024 1.310 1.320 1.270 1.310 210,280 +0.01(+0.77%)
Feb 05, 2024 1.200 1.310 1.200 1.300 502,292 +0.02(+1.56%)
Feb 02, 2024 1.270 1.280 1.210 1.280 272,414 +0.01(+0.79%)
Feb 01, 2024 1.250 1.280 1.245 1.270 289,349 +0.01(+0.79%)
Jan 31, 2024 1.170 1.270 1.150 1.260 1,425,593 +0.11(+9.57%)
Jan 30, 2024 1.010 1.200 1.010 1.150 4,451,162 -0.22(-16.06%)
Jan 29, 2024 1.340 1.370 1.330 1.370 59,372 +0.01(+0.74%)
Jan 26, 2024 1.350 1.370 1.320 1.360 45,456 +0.04(+3.03%)
Jan 25, 2024 1.350 1.370 1.320 1.320 40,590 -0.01(-0.75%)
Jan 24, 2024 1.320 1.350 1.300 1.330 64,283 +0.00(+0.00%)
Jan 23, 2024 1.310 1.360 1.300 1.330 148,719 +0.02(+1.53%)
Jan 22, 2024 1.340 1.355 1.300 1.310 88,427 -0.02(-1.50%)
Jan 19, 2024 1.350 1.380 1.290 1.330 76,769 -0.01(-0.75%)
Jan 18, 2024 1.350 1.378 1.320 1.340 39,554 +0.00(+0.00%)
Jan 17, 2024 1.320 1.360 1.320 1.340 431,125 +0.00(+0.00%)
Jan 16, 2024 1.390 1.390 1.320 1.340 371,459 -0.07(-4.96%)
Jan 12, 2024 1.410 1.460 1.390 1.410 89,895 -0.01(-0.70%)
Jan 11, 2024 1.430 1.460 1.360 1.420 133,197 -0.03(-2.07%)
Jan 10, 2024 1.440 1.480 1.410 1.450 370,757 +0.03(+2.11%)
Jan 09, 2024 1.450 1.470 1.400 1.420 357,341 -0.03(-2.07%)
Jan 08, 2024 1.470 1.480 1.430 1.450 122,782 -0.02(-1.36%)
Jan 05, 2024 1.470 1.490 1.460 1.470 100,790 -0.01(-0.68%)
Jan 04, 2024 1.440 1.500 1.430 1.480 56,628 +0.02(+1.37%)
Jan 03, 2024 1.440 1.520 1.410 1.460 408,280 +0.02(+1.39%)
Jan 02, 2024 1.390 1.450 1.383 1.440 207,108 +0.08(+5.88%)
Dec 29, 2023 1.410 1.420 1.360 1.360 157,811 -0.06(-4.23%)
Dec 28, 2023 1.420 1.437 1.392 1.420 41,651 +0.01(+0.71%)
Dec 27, 2023 1.380 1.440 1.380 1.410 144,472 +0.02(+1.44%)
Dec 26, 2023 1.380 1.399 1.340 1.390 123,271 +0.04(+2.96%)
Dec 22, 2023 1.380 1.400 1.350 1.350 136,979 +0.01(+0.75%)
Dec 21, 2023 1.330 1.360 1.330 1.340 62,068 +0.01(+0.75%)
Dec 20, 2023 1.320 1.350 1.300 1.330 77,947 -0.03(-2.21%)
Dec 19, 2023 1.310 1.370 1.289 1.360 90,704 +0.06(+4.62%)
Dec 18, 2023 1.310 1.350 1.300 1.300 95,755 -0.06(-4.41%)
Dec 15, 2023 1.340 1.390 1.300 1.360 500,718 +0.00(+0.00%)
Dec 14, 2023 1.375 1.375 1.330 1.360 70,554 +0.02(+1.49%)
Dec 13, 2023 1.340 1.380 1.320 1.340 93,605 +0.00(+0.00%)
Dec 12, 2023 1.322 1.360 1.310 1.340 76,178 -0.01(-0.74%)
Dec 11, 2023 1.400 1.400 1.330 1.350 82,626 -0.06(-4.26%)
Dec 08, 2023 1.400 1.430 1.360 1.410 124,910 +0.02(+1.44%)
Dec 07, 2023 1.360 1.410 1.360 1.390 217,115 +0.04(+2.96%)
Dec 06, 2023 1.380 1.380 1.340 1.350 92,849 -0.03(-2.17%)
Dec 05, 2023 1.320 1.380 1.300 1.380 126,751 +0.06(+4.55%)
Dec 04, 2023 1.280 1.350 1.280 1.320 161,522 +0.03(+2.33%)
Dec 01, 2023 1.310 1.320 1.250 1.290 187,532 -0.03(-2.27%)
Nov 30, 2023 1.230 1.320 1.210 1.320 321,123 +0.10(+8.20%)
Nov 29, 2023 1.260 1.290 1.220 1.220 67,930 -0.02(-1.61%)
Nov 28, 2023 1.230 1.285 1.220 1.240 272,931 -0.01(-0.80%)
Nov 27, 2023 1.240 1.270 1.240 1.250 267,393 -0.01(-0.79%)
Nov 24, 2023 1.240 1.280 1.240 1.260 83,685 -0.01(-0.79%)
Nov 22, 2023 1.240 1.280 1.240 1.270 200,397 +0.01(+0.79%)
Nov 21, 2023 1.250 1.270 1.220 1.260 91,939 +0.01(+0.80%)
Nov 20, 2023 1.300 1.305 1.245 1.250 434,442 -0.04(-3.10%)
Nov 17, 2023 1.260 1.310 1.260 1.290 327,972 +0.03(+2.38%)
Nov 16, 2023 1.300 1.330 1.190 1.260 660,389 -0.08(-5.97%)
Nov 15, 2023 1.300 1.350 1.300 1.340 343,179 +0.02(+1.52%)
Nov 14, 2023 1.340 1.390 1.290 1.320 279,612 +0.00(+0.00%)
Nov 13, 2023 1.330 1.390 1.250 1.320 1,519,190 -0.05(-3.65%)
Nov 10, 2023 1.410 1.490 1.350 1.370 1,095,145 -0.12(-8.05%)
Nov 09, 2023 1.510 1.540 1.480 1.490 582,967 -0.03(-1.97%)
Nov 08, 2023 1.530 1.540 1.470 1.520 1,011,142 -0.01(-0.65%)
Nov 07, 2023 1.520 1.580 1.520 1.530 254,302 +0.02(+1.32%)
Nov 06, 2023 1.580 1.605 1.489 1.510 1,066,532 -0.07(-4.43%)
Nov 03, 2023 1.600 1.600 1.530 1.580 373,853 +0.01(+0.64%)
Nov 02, 2023 1.590 1.610 1.509 1.570 492,259 -0.01(-0.63%)
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.