Skip to main content

Avrobio Inc (NQ: AVRO )

0.9000 +0.0110 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.9000 0.9051 0.8700 0.8890 144,028 +0.03(+3.31%)
Jan 26, 2023 0.8811 0.8999 0.8400 0.8605 512,082 -0.02(-2.34%)
Jan 25, 2023 0.9140 0.9350 0.8647 0.8811 231,889 -0.04(-4.74%)
Jan 24, 2023 0.9000 0.9400 0.8600 0.9249 239,352 +0.02(+2.77%)
Jan 23, 2023 0.8800 0.9006 0.8498 0.9000 168,831 +0.03(+3.46%)
Jan 20, 2023 0.8900 0.8900 0.8336 0.8699 237,637 -0.02(-2.26%)
Jan 19, 2023 0.9111 0.9573 0.8000 0.8900 303,692 +0.04(+4.71%)
Jan 18, 2023 0.8800 0.9292 0.8427 0.8500 212,508 -0.04(-4.52%)
Jan 17, 2023 0.9200 1.000 0.8789 0.8902 273,911 -0.01(-1.09%)
Jan 13, 2023 0.8727 0.9400 0.8530 0.9000 187,377 +0.01(+0.57%)
Jan 12, 2023 0.8502 0.9000 0.8456 0.8949 86,710 +0.04(+5.26%)
Jan 11, 2023 0.8800 0.8800 0.8056 0.8502 95,449 -0.02(-2.28%)
Jan 10, 2023 0.8545 0.8900 0.8402 0.8700 171,169 +0.02(+2.35%)
Jan 09, 2023 0.8615 0.9800 0.7498 0.8500 913,723 +0.00(+0.02%)
Jan 06, 2023 0.8600 0.8600 0.7612 0.8498 294,926 -0.02(-2.60%)
Jan 05, 2023 0.8500 0.8800 0.8411 0.8725 611,488 +0.03(+3.27%)
Jan 04, 2023 0.7624 0.8584 0.7515 0.8449 653,069 +0.08(+10.82%)
Jan 03, 2023 0.7129 0.7775 0.6970 0.7624 232,828 +0.05(+6.94%)
Dec 30, 2022 0.7400 0.7499 0.6877 0.7129 438,165 -0.02(-2.41%)
Dec 29, 2022 0.7100 0.7400 0.6911 0.7305 141,168 +0.04(+5.62%)
Dec 28, 2022 0.7300 0.7300 0.6544 0.6916 260,285 -0.03(-4.54%)
Dec 27, 2022 0.7400 0.7689 0.7200 0.7245 151,542 -0.03(-4.50%)
Dec 23, 2022 0.7800 0.8078 0.7299 0.7586 128,956 -0.02(-3.15%)
Dec 22, 2022 0.7900 0.8000 0.7508 0.7833 121,363 -0.01(-0.86%)
Dec 21, 2022 0.8100 0.8300 0.7832 0.7901 607,024 +0.00(+0.01%)
Dec 20, 2022 0.7500 0.8300 0.7200 0.7900 763,795 +0.02(+2.42%)
Dec 19, 2022 0.7570 0.7916 0.6919 0.7713 488,481 +0.01(+1.06%)
Dec 16, 2022 0.7800 0.7999 0.7600 0.7632 555,940 -0.03(-3.67%)
Dec 15, 2022 0.7950 0.8100 0.7751 0.7923 160,712 -0.00(-0.35%)
Dec 14, 2022 0.7802 0.8200 0.7800 0.7951 158,450 -0.00(-0.61%)
Dec 13, 2022 0.7800 0.8300 0.7700 0.8000 249,830 +0.01(+1.27%)
Dec 12, 2022 0.7304 0.8050 0.7200 0.7900 284,802 +0.00(+0.00%)
Dec 09, 2022 0.8000 0.8497 0.7232 0.7900 678,840 +0.00(+0.62%)
Dec 08, 2022 0.7917 0.8199 0.7610 0.7851 331,419 +0.00(+0.45%)
Dec 07, 2022 0.9000 0.9600 0.7699 0.7816 966,771 -0.06(-6.96%)
Dec 06, 2022 0.8682 0.8821 0.7075 0.8401 975,749 -0.05(-5.50%)
Dec 05, 2022 0.8700 0.8900 0.8500 0.8890 159,908 +0.02(+1.94%)
Dec 02, 2022 0.9000 0.9119 0.7581 0.8721 735,954 -0.02(-2.55%)
Dec 01, 2022 0.9088 0.9113 0.8710 0.8949 190,257 -0.01(-1.54%)
Nov 30, 2022 0.8900 0.9100 0.8700 0.9089 155,950 +0.04(+4.47%)
Nov 29, 2022 0.9000 0.9200 0.8590 0.8700 270,283 -0.00(-0.24%)
Nov 28, 2022 0.9200 0.9250 0.8550 0.8721 673,796 -0.03(-2.88%)
Nov 25, 2022 0.8689 0.9400 0.8601 0.8980 336,686 +0.04(+4.47%)
Nov 23, 2022 0.8400 0.8750 0.8301 0.8596 341,788 +0.03(+3.55%)
Nov 22, 2022 0.8368 0.8890 0.8299 0.8301 273,243 +0.01(+1.23%)
Nov 21, 2022 0.7945 0.8568 0.7602 0.8200 840,853 +0.03(+3.21%)
Nov 18, 2022 0.7920 0.8200 0.7566 0.7945 168,182 +0.00(+0.57%)
Nov 17, 2022 0.7500 0.8200 0.7101 0.7900 306,653 +0.04(+5.40%)
Nov 16, 2022 0.7510 0.7800 0.7050 0.7495 124,169 +0.00(+0.21%)
Nov 15, 2022 0.7800 0.7964 0.7300 0.7479 378,045 -0.02(-2.83%)
Nov 14, 2022 0.7594 0.7900 0.7200 0.7697 483,788 +0.03(+4.11%)
Nov 11, 2022 0.7032 0.7496 0.6631 0.7393 477,913 +0.08(+11.93%)
Nov 10, 2022 0.6311 0.6870 0.6311 0.6605 239,021 +0.01(+1.52%)
Nov 09, 2022 0.6900 0.6900 0.6300 0.6506 170,482 -0.02(-2.31%)
Nov 08, 2022 0.6570 0.6700 0.6000 0.6660 348,886 +0.01(+0.92%)
Nov 07, 2022 0.6500 0.6773 0.6300 0.6599 170,963 +0.01(+1.21%)
Nov 04, 2022 0.6733 0.6901 0.6510 0.6520 94,219 -0.02(-3.41%)
Nov 03, 2022 0.6500 0.6870 0.6510 0.6750 99,142 -0.00(-0.15%)
Nov 02, 2022 0.6800 0.7135 0.6648 0.6760 190,940 -0.02(-2.80%)
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.