Skip to main content

Avrobio Inc (NQ: AVRO )

1.280 +0.020 (+1.59%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.30 20.44 18.82 20.22 317,500 +1.04(+5.42%)
May 28, 2020 20.59 20.59 19.16 19.18 296,146 -1.43(-6.94%)
May 27, 2020 20.27 20.99 19.21 20.61 399,084 +0.37(+1.83%)
May 26, 2020 18.50 21.54 17.96 20.24 886,854 +2.64(+15.00%)
May 22, 2020 17.18 17.70 16.69 17.60 343,300 +0.28(+1.62%)
May 21, 2020 16.94 17.53 16.10 17.32 249,656 +0.30(+1.76%)
May 20, 2020 15.85 17.12 15.19 17.02 343,743 +1.42(+9.10%)
May 19, 2020 15.08 16.15 13.64 15.60 462,041 +0.51(+3.38%)
May 18, 2020 15.79 16.31 14.14 15.09 491,609 -0.16(-1.05%)
May 15, 2020 15.51 15.70 14.72 15.25 311,000 -0.33(-2.12%)
May 14, 2020 16.99 16.99 15.43 15.58 319,454 -1.17(-6.99%)
May 13, 2020 17.50 18.70 16.02 16.75 468,468 -0.25(-1.47%)
May 12, 2020 17.19 18.22 16.31 17.00 428,995 +0.19(+1.13%)
May 11, 2020 14.58 17.49 14.38 16.81 490,414 +2.44(+16.98%)
May 08, 2020 14.87 15.44 14.11 14.37 296,500 -0.22(-1.51%)
May 07, 2020 15.16 15.81 14.51 14.59 230,164 -0.67(-4.39%)
May 06, 2020 15.85 15.90 14.31 15.26 336,752 -0.45(-2.86%)
May 05, 2020 13.75 16.25 13.51 15.71 482,093 +2.05(+15.01%)
May 04, 2020 13.03 13.83 12.85 13.66 242,938 +0.51(+3.88%)
May 01, 2020 12.65 13.25 12.39 13.15 305,200 +0.28(+2.18%)
Apr 30, 2020 14.45 14.61 12.69 12.87 278,961 -1.65(-11.36%)
Apr 29, 2020 14.05 14.84 13.40 14.52 214,119 +0.67(+4.84%)
Apr 28, 2020 15.26 15.27 13.73 13.85 179,812 -1.02(-6.86%)
Apr 27, 2020 14.68 15.14 14.51 14.87 194,857 +0.39(+2.69%)
Apr 24, 2020 14.08 14.75 13.75 14.48 150,600 +0.42(+2.99%)
Apr 23, 2020 14.19 14.59 13.79 14.06 170,158 -0.16(-1.13%)
Apr 22, 2020 14.21 14.80 13.61 14.22 207,979 +0.39(+2.82%)
Apr 21, 2020 13.81 14.27 13.36 13.83 216,433 -0.34(-2.40%)
Apr 20, 2020 13.13 14.26 13.06 14.17 266,160 +0.85(+6.38%)
Apr 17, 2020 13.02 13.97 12.82 13.32 322,700 +0.81(+6.47%)
Apr 16, 2020 13.55 13.55 12.26 12.51 341,804 -0.89(-6.64%)
Apr 15, 2020 13.82 14.34 13.30 13.40 336,466 -0.85(-5.96%)
Apr 14, 2020 13.83 14.31 13.16 14.25 396,805 +0.99(+7.47%)
Apr 13, 2020 13.92 13.94 13.21 13.26 288,452 -0.72(-5.15%)
Apr 09, 2020 14.15 14.93 13.08 13.98 250,100 +0.24(+1.75%)
Apr 08, 2020 13.59 14.19 13.20 13.74 265,416 +0.29(+2.16%)
Apr 07, 2020 15.29 15.72 13.29 13.45 394,272 -1.53(-10.21%)
Apr 06, 2020 13.92 15.13 13.84 14.98 226,449 +1.47(+10.88%)
Apr 03, 2020 13.22 14.66 13.22 13.51 245,300 +0.17(+1.27%)
Apr 02, 2020 12.14 13.66 12.03 13.34 294,790 +1.15(+9.43%)
Apr 01, 2020 14.58 15.16 12.05 12.19 391,047 -3.37(-21.66%)
Mar 31, 2020 15.51 15.62 14.87 15.56 303,501 -0.97(-5.87%)
Mar 30, 2020 15.09 16.59 14.08 16.53 301,894 +1.66(+11.16%)
Mar 27, 2020 14.07 16.00 14.07 14.87 258,300 +0.22(+1.50%)
Mar 26, 2020 15.05 16.50 13.82 14.65 206,014 -0.40(-2.66%)
Mar 25, 2020 14.64 15.47 13.94 15.05 392,553 +0.55(+3.79%)
Mar 24, 2020 14.66 15.32 13.71 14.50 355,695 +0.11(+0.76%)
Mar 23, 2020 14.00 14.45 12.87 14.39 184,216 +0.74(+5.42%)
Mar 20, 2020 14.54 14.54 12.37 13.65 635,800 -0.11(-0.80%)
Mar 19, 2020 10.43 16.41 10.24 13.76 527,025 +3.29(+31.42%)
Mar 18, 2020 10.39 11.80 9.860 10.47 727,158 -0.62(-5.59%)
Mar 17, 2020 10.58 11.70 9.760 11.09 525,342 +1.01(+10.02%)
Mar 16, 2020 12.00 13.72 9.950 10.08 326,997 -4.80(-32.26%)
Mar 13, 2020 15.00 16.20 13.68 14.88 570,500 +0.73(+5.16%)
Mar 12, 2020 16.78 17.00 14.03 14.15 348,917 -3.87(-21.48%)
Mar 11, 2020 18.42 18.90 16.76 18.02 363,403 -0.67(-3.58%)
Mar 10, 2020 19.69 19.69 17.66 18.69 188,173 -0.44(-2.30%)
Mar 09, 2020 18.45 20.13 17.78 19.13 248,149 -1.29(-6.32%)
Mar 06, 2020 19.87 20.89 19.82 20.42 152,100 -0.20(-0.97%)
Mar 05, 2020 20.98 21.33 19.35 20.62 227,723 -0.82(-3.82%)
Mar 04, 2020 21.07 21.76 20.30 21.44 162,696 +1.11(+5.46%)
Mar 03, 2020 20.69 21.64 19.61 20.33 338,235 -0.65(-3.10%)
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.