Skip to main content

Avrobio Inc (NQ: AVRO )

1.280 +0.020 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.660 5.680 5.500 5.580 155,449 +0.03(+0.54%)
Sep 29, 2021 5.880 5.890 5.510 5.550 171,035 -0.22(-3.81%)
Sep 28, 2021 5.930 5.995 5.750 5.770 253,885 -0.19(-3.19%)
Sep 27, 2021 6.000 6.130 5.860 5.960 461,051 -0.02(-0.33%)
Sep 24, 2021 6.180 6.230 5.950 5.980 221,396 -0.27(-4.32%)
Sep 23, 2021 6.100 6.312 5.985 6.250 247,960 +0.14(+2.29%)
Sep 22, 2021 6.280 6.310 6.090 6.110 173,697 -0.10(-1.61%)
Sep 21, 2021 6.230 6.440 6.110 6.210 208,454 -0.01(-0.16%)
Sep 20, 2021 6.050 6.410 5.975 6.220 359,064 +0.04(+0.65%)
Sep 17, 2021 6.330 6.530 6.160 6.180 2,673,080 -0.13(-2.06%)
Sep 16, 2021 6.150 6.350 5.910 6.310 420,061 +0.17(+2.77%)
Sep 15, 2021 6.060 6.260 5.890 6.140 339,135 +0.07(+1.15%)
Sep 14, 2021 6.210 6.290 5.970 6.070 309,610 -0.09(-1.46%)
Sep 13, 2021 6.260 6.410 5.790 6.160 484,436 -0.08(-1.28%)
Sep 10, 2021 6.530 6.530 6.220 6.240 270,548 -0.20(-3.11%)
Sep 09, 2021 6.400 6.620 6.330 6.440 270,707 +0.09(+1.42%)
Sep 08, 2021 6.420 6.600 6.260 6.350 320,623 -0.02(-0.31%)
Sep 07, 2021 6.300 6.450 6.180 6.370 274,535 +0.10(+1.59%)
Sep 03, 2021 6.740 6.780 6.270 6.270 285,623 -0.52(-7.66%)
Sep 02, 2021 6.790 6.880 6.565 6.790 231,287 +0.03(+0.44%)
Sep 01, 2021 6.710 6.870 6.660 6.760 224,518 +0.10(+1.50%)
Aug 31, 2021 6.430 6.690 6.410 6.660 363,923 +0.17(+2.62%)
Aug 30, 2021 6.270 6.840 6.270 6.490 664,776 +0.22(+3.51%)
Aug 27, 2021 6.040 6.310 6.000 6.270 304,638 +0.29(+4.85%)
Aug 26, 2021 6.200 6.350 5.970 5.980 331,997 -0.25(-4.01%)
Aug 25, 2021 6.000 6.320 5.910 6.230 287,296 +0.19(+3.15%)
Aug 24, 2021 6.140 6.170 5.810 6.040 461,957 -0.14(-2.27%)
Aug 23, 2021 5.850 6.190 5.760 6.180 414,966 +0.43(+7.48%)
Aug 20, 2021 5.530 5.890 5.440 5.750 389,120 +0.22(+3.98%)
Aug 19, 2021 5.550 5.850 5.510 5.530 474,627 -0.09(-1.60%)
Aug 18, 2021 6.110 6.160 5.610 5.620 457,465 -0.55(-8.91%)
Aug 17, 2021 5.740 6.180 5.640 6.170 490,603 +0.50(+8.82%)
Aug 16, 2021 5.910 5.930 5.640 5.670 569,170 -0.30(-5.03%)
Aug 13, 2021 6.140 6.190 5.890 5.970 306,247 -0.19(-3.08%)
Aug 12, 2021 6.080 6.320 5.950 6.160 517,994 +0.14(+2.33%)
Aug 11, 2021 6.050 6.100 5.850 6.020 593,833 +0.00(+0.00%)
Aug 10, 2021 6.190 6.220 5.990 6.020 720,474 -0.17(-2.75%)
Aug 09, 2021 7.720 7.770 6.135 6.190 1,364,143 -1.53(-19.82%)
Aug 06, 2021 7.780 7.800 7.390 7.720 303,097 -0.06(-0.77%)
Aug 05, 2021 7.270 7.800 7.200 7.780 291,814 +0.53(+7.31%)
Aug 04, 2021 7.210 7.420 7.110 7.250 159,475 -0.06(-0.82%)
Aug 03, 2021 7.530 7.530 7.190 7.310 188,803 -0.27(-3.56%)
Aug 02, 2021 7.470 7.670 7.330 7.580 121,957 +0.22(+2.99%)
Jul 30, 2021 7.330 7.405 7.240 7.360 152,374 +0.03(+0.41%)
Jul 29, 2021 7.480 7.560 7.280 7.330 160,955 -0.24(-3.17%)
Jul 28, 2021 7.320 7.620 7.200 7.570 272,146 +0.39(+5.43%)
Jul 27, 2021 7.340 7.560 7.160 7.180 302,491 -0.20(-2.71%)
Jul 26, 2021 7.620 7.712 7.360 7.380 187,523 -0.19(-2.51%)
Jul 23, 2021 7.935 8.100 7.470 7.570 193,803 -0.19(-2.45%)
Jul 22, 2021 8.000 8.030 7.760 7.760 152,820 -0.27(-3.36%)
Jul 21, 2021 8.050 8.120 7.850 8.030 139,476 +0.06(+0.75%)
Jul 20, 2021 7.710 7.980 7.630 7.970 310,178 +0.30(+3.91%)
Jul 19, 2021 7.710 7.870 7.400 7.670 233,131 -0.23(-2.91%)
Jul 16, 2021 7.800 8.080 7.600 7.900 229,929 +0.31(+4.08%)
Jul 15, 2021 7.700 8.010 7.270 7.590 692,794 -0.10(-1.30%)
Jul 14, 2021 7.940 8.110 7.650 7.690 292,810 -0.26(-3.27%)
Jul 13, 2021 8.110 8.270 7.850 7.950 347,388 -0.23(-2.81%)
Jul 12, 2021 8.630 8.750 8.110 8.180 254,278 -0.56(-6.41%)
Jul 09, 2021 8.570 8.750 8.320 8.740 369,947 +0.38(+4.55%)
Jul 08, 2021 8.150 8.490 8.110 8.360 204,053 -0.03(-0.36%)
Jul 07, 2021 8.520 8.620 8.240 8.390 272,877 -0.11(-1.29%)
Jul 06, 2021 9.030 9.160 8.450 8.500 279,809 -0.44(-4.92%)
Jul 02, 2021 9.370 9.370 8.790 8.940 241,318 -0.34(-3.66%)
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.