Avrobio Inc (NQ: AVRO )

9.340 USD -0.310 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 9.410 9.500 9.010 9.340 962,179 -0.31(-3.21%)
Jun 17, 2021 9.850 9.900 9.480 9.650 255,670 -0.18(-1.83%)
Jun 16, 2021 9.990 10.05 9.570 9.830 259,003 -0.24(-2.38%)
Jun 15, 2021 10.00 10.67 9.960 10.07 884,201 +0.51(+5.33%)
Jun 14, 2021 9.600 9.850 9.485 9.560 353,154 +0.02(+0.21%)
Jun 11, 2021 9.620 9.710 9.480 9.540 107,677 -0.09(-0.93%)
Jun 10, 2021 9.500 9.770 9.340 9.630 193,785 +0.16(+1.69%)
Jun 09, 2021 9.570 9.850 9.430 9.470 258,573 +0.00(+0.00%)
Jun 08, 2021 9.360 9.580 9.320 9.470 551,043 +0.14(+1.50%)
Jun 07, 2021 9.010 9.390 8.995 9.330 397,955 +0.61(+7.00%)
Jun 04, 2021 9.070 9.130 8.700 8.720 152,399 -0.26(-2.90%)
Jun 03, 2021 8.950 9.110 8.813 8.980 173,975 +0.03(+0.34%)
Jun 02, 2021 9.130 9.170 8.780 8.950 239,508 -0.18(-1.97%)
Jun 01, 2021 9.000 9.160 8.740 9.130 195,348 +0.14(+1.56%)
May 28, 2021 9.052 9.523 8.950 8.990 259,295 +0.04(+0.45%)
May 27, 2021 8.490 8.960 8.330 8.950 734,570 +0.90(+11.18%)
May 26, 2021 8.150 8.310 7.990 8.050 683,509 -0.10(-1.23%)
May 25, 2021 8.720 8.760 8.125 8.150 2,222,502 -0.60(-6.86%)
May 24, 2021 9.190 9.190 8.660 8.750 163,931 -0.34(-3.74%)
May 21, 2021 9.070 9.240 8.940 9.090 196,100 +0.10(+1.11%)
May 20, 2021 8.840 9.200 8.670 8.990 178,046 +0.09(+1.01%)
May 19, 2021 9.100 9.120 8.680 8.900 233,571 -0.26(-2.84%)
May 18, 2021 9.330 9.510 9.130 9.160 236,034 -0.12(-1.29%)
May 17, 2021 9.410 9.560 9.210 9.280 434,632 -0.32(-3.33%)
May 14, 2021 8.750 9.790 8.720 9.600 510,307 +0.81(+9.22%)
May 13, 2021 8.780 9.020 8.670 8.790 541,362 +0.00(+0.00%)
May 12, 2021 8.220 8.970 8.060 8.790 274,182 +0.31(+3.66%)
May 11, 2021 7.450 8.900 7.450 8.480 1,272,969 +0.64(+8.16%)
May 10, 2021 8.650 8.785 7.840 7.840 651,629 -0.76(-8.84%)
May 07, 2021 8.760 8.870 8.050 8.600 670,357 -0.15(-1.71%)
May 06, 2021 8.630 8.810 8.500 8.750 568,317 +0.03(+0.34%)
May 05, 2021 9.150 9.150 8.710 8.720 573,705 -0.26(-2.90%)
May 04, 2021 9.620 9.720 8.720 8.980 830,465 -0.50(-5.27%)
May 03, 2021 11.48 11.50 9.280 9.480 837,767 -2.20(-18.84%)
Apr 30, 2021 11.53 11.80 11.46 11.68 173,500 +0.09(+0.78%)
Apr 29, 2021 11.56 11.72 11.22 11.59 163,300 +0.08(+0.70%)
Apr 28, 2021 11.80 11.99 11.32 11.51 215,160 -0.10(-0.86%)
Apr 27, 2021 11.87 12.01 11.50 11.61 174,212 -0.19(-1.61%)
Apr 26, 2021 11.33 11.93 11.29 11.80 208,768 +0.46(+4.06%)
Apr 23, 2021 11.54 11.64 11.21 11.34 201,400 +0.01(+0.09%)
Apr 22, 2021 11.13 11.76 10.77 11.33 260,964 +0.24(+2.16%)
Apr 21, 2021 10.49 11.10 10.15 11.09 254,360 +0.60(+5.72%)
Apr 20, 2021 10.24 10.53 10.05 10.49 481,981 +0.23(+2.24%)
Apr 19, 2021 10.32 10.49 9.940 10.26 358,285 -0.09(-0.87%)
Apr 16, 2021 11.47 11.47 10.28 10.35 388,100 -1.15(-10.00%)
Apr 15, 2021 11.31 11.66 11.11 11.50 303,331 +0.29(+2.59%)
Apr 14, 2021 10.66 11.47 10.63 11.21 311,004 +0.56(+5.26%)
Apr 13, 2021 11.19 11.24 10.47 10.65 581,372 -0.64(-5.67%)
Apr 12, 2021 11.32 11.40 10.97 11.29 435,636 -0.03(-0.27%)
Apr 09, 2021 11.60 11.60 11.10 11.32 298,400 -0.28(-2.41%)
Apr 08, 2021 11.50 11.88 11.15 11.60 728,245 +0.19(+1.67%)
Apr 07, 2021 11.57 12.15 11.34 11.41 1,213,278 -0.28(-2.40%)
Apr 06, 2021 12.66 12.74 11.63 11.69 401,474 -0.91(-7.22%)
Apr 05, 2021 12.54 12.64 12.28 12.60 341,663 +0.29(+2.36%)
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.