Skip to main content

Avrobio Inc (NQ: AVRO )

1.180 +0.030 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 1.150 1.180 1.140 1.180 513,896 +0.03(+2.61%)
May 25, 2023 1.300 1.310 1.120 1.150 2,395,801 -0.11(-8.73%)
May 24, 2023 1.290 1.420 1.230 1.260 4,156,278 -0.05(-3.82%)
May 23, 2023 1.310 1.390 1.240 1.310 5,353,284 +0.00(+0.00%)
May 22, 2023 1.420 1.700 1.180 1.310 85,527,776 +0.53(+69.01%)
May 19, 2023 0.8018 0.8200 0.7500 0.7751 865,272 -0.06(-7.73%)
May 18, 2023 0.6417 0.8800 0.6255 0.8400 10,844,245 +0.26(+45.33%)
May 17, 2023 0.6517 0.6517 0.5700 0.5780 543,720 -0.06(-9.55%)
May 16, 2023 0.6200 0.6749 0.6025 0.6390 355,197 +0.02(+3.08%)
May 15, 2023 0.6400 0.6499 0.5850 0.6199 396,714 -0.02(-2.56%)
May 12, 2023 0.6600 0.7000 0.6200 0.6362 264,274 -0.02(-2.35%)
May 11, 2023 0.6900 0.7347 0.6515 0.6515 350,506 -0.02(-3.05%)
May 10, 2023 0.6950 0.7400 0.6300 0.6720 553,635 -0.02(-3.03%)
May 09, 2023 0.7100 0.7200 0.6801 0.6930 140,177 -0.02(-2.39%)
May 08, 2023 0.7100 0.7500 0.6702 0.7100 321,294 -0.02(-2.74%)
May 05, 2023 0.6600 0.7600 0.6600 0.7300 198,111 +0.07(+11.30%)
May 04, 2023 0.6575 0.6900 0.6301 0.6559 615,145 -0.01(-1.40%)
May 03, 2023 0.6487 0.7317 0.6487 0.6652 718,017 +0.01(+2.02%)
May 02, 2023 0.8250 0.8600 0.6510 0.6520 1,365,195 -0.19(-22.27%)
May 01, 2023 0.9900 0.9900 0.8002 0.8388 1,137,280 -0.16(-15.99%)
Apr 28, 2023 0.9003 0.9984 0.8738 0.9984 286,679 +0.11(+12.12%)
Apr 27, 2023 0.8748 0.9400 0.8553 0.8905 127,795 +0.00(+0.06%)
Apr 26, 2023 0.9000 0.9380 0.8600 0.8900 253,617 +0.01(+0.56%)
Apr 25, 2023 0.9000 0.9460 0.8801 0.8850 152,895 -0.02(-1.68%)
Apr 24, 2023 0.9300 0.9700 0.9000 0.9001 106,647 -0.04(-4.69%)
Apr 21, 2023 0.8900 0.9800 0.8610 0.9444 355,577 +0.08(+8.64%)
Apr 20, 2023 0.9300 0.9390 0.8693 0.8693 182,756 -0.06(-6.53%)
Apr 19, 2023 0.9000 0.9430 0.9010 0.9300 118,947 +0.03(+2.88%)
Apr 18, 2023 0.9301 0.9700 0.9035 0.9040 114,686 -0.02(-2.64%)
Apr 17, 2023 0.9600 0.9880 0.9200 0.9285 177,809 -0.01(-1.54%)
Apr 14, 2023 0.9609 1.020 0.9300 0.9430 230,532 -0.01(-1.26%)
Apr 13, 2023 0.8800 1.000 0.8800 0.9550 254,043 +0.06(+7.30%)
Apr 12, 2023 0.9700 1.050 0.8900 0.8900 551,571 -0.06(-6.32%)
Apr 11, 2023 0.9100 0.9889 0.9100 0.9500 391,409 +0.04(+4.40%)
Apr 10, 2023 0.9500 0.9980 0.9100 0.9100 435,621 -0.06(-6.19%)
Apr 06, 2023 0.8800 1.000 0.8776 0.9700 111,858 +0.07(+7.77%)
Apr 05, 2023 0.9400 0.9940 0.9000 0.9001 277,611 -0.04(-4.35%)
Apr 04, 2023 0.9900 0.9980 0.9250 0.9410 87,706 -0.03(-3.49%)
Apr 03, 2023 0.9800 0.9948 0.9500 0.9750 77,141 -0.03(-2.50%)
Mar 31, 2023 0.9500 1.000 0.9306 1.000 171,167 +0.06(+6.78%)
Mar 30, 2023 0.9700 0.9899 0.9000 0.9365 336,462 -0.03(-3.45%)
Mar 29, 2023 1.050 1.080 0.9400 0.9700 489,915 -0.08(-7.62%)
Mar 28, 2023 1.100 1.180 1.030 1.050 504,794 -0.05(-4.55%)
Mar 27, 2023 0.9700 1.180 0.9100 1.100 650,422 +0.13(+12.82%)
Mar 24, 2023 0.8778 0.9849 0.8778 0.9750 516,710 +0.08(+9.55%)
Mar 23, 2023 1.190 1.260 0.8400 0.8900 1,817,543 -0.34(-27.64%)
Mar 22, 2023 1.320 1.350 1.230 1.230 166,726 -0.07(-5.38%)
Mar 21, 2023 1.260 1.360 1.232 1.300 350,022 +0.07(+5.69%)
Mar 20, 2023 1.190 1.270 1.190 1.230 180,118 +0.04(+3.36%)
Mar 17, 2023 1.200 1.275 1.190 1.190 418,510 -0.05(-4.03%)
Mar 16, 2023 1.230 1.290 1.200 1.240 108,393 +0.01(+0.81%)
Mar 15, 2023 1.210 1.270 1.192 1.230 234,140 +0.02(+1.65%)
Mar 14, 2023 1.190 1.250 1.175 1.210 426,183 +0.00(+0.00%)
Mar 13, 2023 1.160 1.210 1.065 1.210 648,139 +0.03(+2.54%)
Mar 10, 2023 1.320 1.340 1.083 1.180 855,802 -0.18(-13.24%)
Mar 09, 2023 1.450 1.450 1.360 1.360 372,855 -0.04(-2.86%)
Mar 08, 2023 1.410 1.440 1.330 1.400 512,880 -0.02(-1.41%)
Mar 07, 2023 1.430 1.450 1.380 1.420 329,264 -0.01(-0.70%)
Mar 06, 2023 1.470 1.470 1.410 1.430 320,084 -0.01(-0.69%)
Mar 03, 2023 1.490 1.500 1.410 1.440 472,519 -0.04(-2.70%)
Mar 02, 2023 1.420 1.490 1.400 1.480 460,675 +0.05(+3.50%)
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.