Skip to main content

Avrobio Inc (NQ: AVRO )

1.460 +0.030 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.460 1.480 1.430 1.430 127,665 -0.04(-2.72%)
Jun 13, 2024 1.500 1.515 1.470 1.470 56,730 -0.03(-2.00%)
Jun 12, 2024 1.490 1.520 1.475 1.500 182,546 +0.01(+0.67%)
Jun 11, 2024 1.470 1.500 1.450 1.490 53,960 +0.01(+0.68%)
Jun 10, 2024 1.520 1.520 1.470 1.480 78,876 -0.04(-2.63%)
Jun 07, 2024 1.450 1.530 1.445 1.520 222,927 +0.06(+4.11%)
Jun 06, 2024 1.450 1.470 1.440 1.460 139,416 +0.01(+0.83%)
Jun 05, 2024 1.430 1.470 1.430 1.448 933,780 +0.02(+1.26%)
Jun 04, 2024 1.450 1.480 1.430 1.430 89,068 -0.04(-2.72%)
Jun 03, 2024 1.480 1.490 1.440 1.470 192,843 -0.01(-0.68%)
May 31, 2024 1.440 1.490 1.440 1.480 235,336 +0.04(+2.78%)
May 30, 2024 1.470 1.490 1.440 1.440 87,383 -0.03(-2.04%)
May 29, 2024 1.470 1.490 1.415 1.470 240,960 -0.01(-0.68%)
May 28, 2024 1.530 1.535 1.470 1.480 141,640 -0.03(-1.99%)
May 24, 2024 1.460 1.510 1.450 1.510 679,346 +0.10(+7.09%)
May 23, 2024 1.390 1.480 1.370 1.410 302,509 +0.01(+0.71%)
May 22, 2024 1.360 1.400 1.360 1.400 111,622 +0.02(+1.45%)
May 21, 2024 1.400 1.400 1.360 1.380 124,699 -0.01(-0.72%)
May 20, 2024 1.400 1.400 1.370 1.390 91,724 +0.00(+0.00%)
May 17, 2024 1.380 1.410 1.330 1.390 548,745 +0.00(+0.00%)
May 16, 2024 1.370 1.390 1.320 1.390 170,871 +0.02(+1.46%)
May 15, 2024 1.320 1.375 1.240 1.370 584,067 +0.08(+6.20%)
May 14, 2024 1.340 1.340 1.260 1.290 562,063 -0.06(-4.44%)
May 13, 2024 1.230 1.367 1.220 1.350 861,647 +0.12(+9.76%)
May 10, 2024 1.250 1.260 1.220 1.230 242,727 -0.02(-1.60%)
May 09, 2024 1.260 1.270 1.240 1.250 30,702 -0.01(-0.79%)
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%)
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.