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 (%)
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%)
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.