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

Avrobio Inc (NQ: AVRO )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 28, 2022 1.750 1.865 1.660 1.850 770,984 +0.11(+6.32%)
Jan 27, 2022 1.860 1.940 1.730 1.740 452,242 -0.10(-5.43%)
Jan 26, 2022 1.960 2.000 1.820 1.840 439,053 -0.07(-3.66%)
Jan 25, 2022 1.800 1.950 1.780 1.910 450,219 +0.05(+2.69%)
Jan 24, 2022 1.800 1.870 1.675 1.860 946,250 +0.03(+1.64%)
Jan 21, 2022 1.840 1.870 1.790 1.830 885,953 -0.03(-1.61%)
Jan 20, 2022 1.900 1.995 1.850 1.860 823,103 -0.03(-1.59%)
Jan 19, 2022 1.920 1.990 1.875 1.890 698,754 +0.00(+0.00%)
Jan 18, 2022 2.040 2.060 1.860 1.890 1,031,205 -0.17(-8.25%)
Jan 14, 2022 2.060 0 +0.00(+0.00%)
Jan 13, 2022 2.070 2.190 2.030 2.060 824,803 -0.02(-0.96%)
Jan 12, 2022 2.190 2.200 2.075 2.080 772,210 -0.07(-3.26%)
Jan 11, 2022 2.150 2.250 2.120 2.150 1,221,581 +0.00(+0.00%)
Jan 10, 2022 2.140 2.170 2.000 2.150 2,284,880 +0.03(+1.42%)
Jan 07, 2022 2.230 2.275 2.110 2.120 3,024,743 -0.11(-4.93%)
Jan 06, 2022 2.340 2.340 2.170 2.230 2,383,310 -0.06(-2.62%)
Jan 05, 2022 2.510 2.610 2.260 2.290 2,820,853 -0.27(-10.55%)
Jan 04, 2022 3.300 3.315 2.530 2.560 4,039,780 -1.48(-36.63%)
Jan 03, 2022 3.880 4.150 3.830 4.040 237,515 +0.19(+4.94%)
Dec 31, 2021 3.850 3.950 3.750 3.850 268,886 +0.00(+0.00%)
Dec 30, 2021 3.700 3.940 3.700 3.850 416,692 +0.12(+3.22%)
Dec 29, 2021 3.640 3.750 3.560 3.730 229,294 +0.07(+1.91%)
Dec 28, 2021 3.670 3.770 3.610 3.660 198,116 +0.02(+0.55%)
Dec 27, 2021 3.910 3.910 3.630 3.640 200,090 -0.27(-6.91%)
Dec 23, 2021 3.800 4.000 3.770 3.910 125,909 +0.09(+2.36%)
Dec 22, 2021 3.890 3.935 3.795 3.820 149,864 -0.10(-2.55%)
Dec 21, 2021 3.980 4.060 3.850 3.920 502,752 -0.04(-1.01%)
Dec 20, 2021 3.750 3.990 3.750 3.960 219,720 +0.11(+2.86%)
Dec 17, 2021 3.730 3.900 3.600 3.850 655,974 +0.13(+3.49%)
Dec 16, 2021 3.520 3.830 3.480 3.720 779,135 +0.24(+6.90%)
Dec 15, 2021 3.430 3.580 3.165 3.480 810,147 +0.03(+0.87%)
Dec 14, 2021 3.775 3.775 3.410 3.450 909,460 -0.39(-10.16%)
Dec 13, 2021 3.740 4.290 3.740 3.840 917,307 +0.11(+2.95%)
Dec 10, 2021 4.040 4.060 3.700 3.730 736,431 -0.26(-6.52%)
Dec 09, 2021 4.020 4.260 3.980 3.990 244,616 -0.10(-2.44%)
Dec 08, 2021 3.960 4.190 3.950 4.090 243,098 +0.16(+4.07%)
Dec 07, 2021 3.710 4.050 3.690 3.930 315,219 +0.28(+7.67%)
Dec 06, 2021 3.610 3.700 3.460 3.650 367,676 +0.06(+1.67%)
Dec 03, 2021 3.700 3.750 3.520 3.590 262,122 -0.05(-1.37%)
Dec 02, 2021 3.770 3.860 3.620 3.640 548,012 -0.07(-1.89%)
Dec 01, 2021 3.960 4.100 3.690 3.710 431,190 -0.13(-3.39%)
Nov 30, 2021 3.900 4.050 3.750 3.840 1,214,755 -0.13(-3.27%)
Nov 29, 2021 4.100 4.210 3.870 3.970 476,617 -0.11(-2.70%)
Nov 26, 2021 4.420 4.540 4.020 4.080 466,630 -0.51(-11.11%)
Nov 24, 2021 4.340 5.070 4.220 4.590 1,627,998 +0.21(+4.79%)
Nov 23, 2021 4.460 4.460 4.280 4.380 260,992 -0.08(-1.79%)
Nov 22, 2021 4.380 4.520 4.260 4.460 261,433 +0.20(+4.69%)
Nov 19, 2021 4.540 4.550 4.180 4.260 574,641 -0.45(-9.55%)
Nov 18, 2021 4.860 4.735 4.630 4.710 366,688 -0.14(-2.89%)
Nov 17, 2021 5.050 5.150 4.840 4.850 351,022 -0.24(-4.72%)
Nov 16, 2021 5.140 5.270 5.060 5.090 285,395 -0.08(-1.55%)
Nov 15, 2021 5.350 5.350 5.115 5.170 306,369 -0.15(-2.82%)
Nov 12, 2021 5.370 5.822 5.110 5.320 232,969 -0.03(-0.56%)
Nov 11, 2021 5.520 5.520 5.260 5.350 261,905 -0.02(-0.37%)
Nov 10, 2021 5.810 5.370 368,889 -0.45(-7.73%)
Nov 09, 2021 6.040 6.070 5.760 5.820 147,856 -0.11(-1.85%)
Nov 08, 2021 6.040 6.200 5.860 5.930 314,823 -0.06(-1.00%)
Nov 05, 2021 6.120 6.620 5.940 5.990 363,687 -0.03(-0.50%)
Nov 04, 2021 5.880 6.250 5.800 6.020 388,244 -0.03(-0.50%)
Nov 03, 2021 5.740 6.230 5.600 6.050 588,390 +0.42(+7.46%)
Nov 02, 2021 5.660 5.795 5.500 5.630 194,430 -0.04(-0.71%)
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.