U.S. markets closed

AVROBIO, Inc. (AVRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.32+0.78 (+7.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202110.5711.3310.2511.3211.32736,300
Mar 04, 202111.0111.2910.3610.5410.54990,000
Mar 03, 202111.4011.4911.0111.0211.02831,800
Mar 02, 202111.3111.5211.0211.3811.381,111,200
Mar 01, 202111.2011.8311.2011.4511.45985,900
Feb 26, 202110.9911.1610.5911.0011.00877,200
Feb 25, 202111.0011.3310.5311.0011.001,627,200
Feb 24, 202111.0911.3310.9511.0211.021,344,100
Feb 23, 202111.1411.2010.5011.0911.091,280,000
Feb 22, 202111.7212.1311.2211.2511.25642,200
Feb 19, 202111.8912.4911.5011.8411.841,273,200
Feb 18, 202111.6011.9911.1411.5911.591,520,800
Feb 17, 202112.6012.6211.5511.8011.802,679,000
Feb 16, 202114.7214.9511.5211.6211.622,623,500
Feb 12, 202117.0017.0015.9816.1316.13321,800
Feb 11, 202117.3917.5016.3816.8116.81310,100
Feb 10, 202117.8618.1916.7716.7916.79382,400
Feb 09, 202119.8319.9217.5117.6917.69810,000
Feb 08, 202120.0020.0717.6319.3019.301,498,000
Feb 05, 202116.2717.1315.8417.1117.11291,300
Feb 04, 202115.3116.1815.2216.0216.02269,800
Feb 03, 202115.4115.6515.0915.1015.10216,800
Feb 02, 202114.7515.5014.5115.4415.44288,200
Feb 01, 202114.3414.6313.8514.5514.55390,400
Jan 29, 202114.3014.9813.8814.3114.31379,100
Jan 28, 202114.4114.5514.1114.3014.30333,200
Jan 27, 202114.2414.8614.0814.1214.12378,500
Jan 26, 202114.9915.1914.4214.4414.44179,200
Jan 25, 202114.7614.9314.1214.9114.91212,200
Jan 22, 202114.0614.6413.5514.5914.59335,700
Jan 21, 202114.9814.9814.0114.0414.04190,000
Jan 20, 202114.6515.0014.5214.9314.93197,100
Jan 19, 202114.7014.8014.4314.5914.59338,900
Jan 15, 202114.9515.2914.2814.3914.39738,300
Jan 14, 202114.3915.0714.3914.9414.94217,700
Jan 13, 202114.9715.2614.2514.3314.33201,500
Jan 12, 202114.9915.3914.9215.0415.04188,500
Jan 11, 202114.9515.3214.6014.9914.99241,700
Jan 08, 202115.7615.8214.7515.0815.08275,500
Jan 07, 202115.2315.8914.5615.7515.75413,400
Jan 06, 202114.3015.3914.1014.9814.98250,400
Jan 05, 202114.6314.8014.0614.3014.30245,300
Jan 04, 202114.0714.7113.4114.5714.57248,300
Dec 31, 202014.5014.5413.9013.9413.94150,200
Dec 30, 202014.3514.8514.1314.5214.52190,400
Dec 29, 202014.8214.9013.9414.2714.27204,800
Dec 28, 202015.0015.0814.6114.6814.68216,700
Dec 24, 202015.0015.4514.5514.6814.68101,400
Dec 23, 202014.9115.1214.4815.0415.04162,800
Dec 22, 202015.2515.5714.6914.7514.75199,500
Dec 21, 202014.6715.3314.3215.2315.23321,200
Dec 18, 202014.7814.9314.2014.8414.84849,400
Dec 17, 202014.4414.9514.1114.7914.79284,300
Dec 16, 202013.9014.5413.6714.4814.48310,200
Dec 15, 202013.8613.8613.2613.7913.79315,000
Dec 14, 202013.7514.4413.4013.5013.50803,600
Dec 11, 202013.1613.5112.8513.3113.31429,300
Dec 10, 202013.0013.3212.7513.2113.21402,500
Dec 09, 202012.9813.0212.5712.8212.82466,900
Dec 08, 202012.9813.0812.5912.8212.82626,100
Dec 07, 202013.3113.5112.9012.9412.94313,500
Dec 04, 202013.4313.5312.8613.2713.27355,100
Dec 03, 202013.5213.6713.2713.3913.39299,500
Dec 02, 202013.8413.8413.2713.5013.50576,400
Dec 01, 202013.9613.9613.4013.8013.80617,000
Nov 30, 202014.1014.1013.6113.7713.77462,600
Nov 27, 202014.1314.2313.8114.0314.03322,600
Nov 25, 202014.0514.3313.8414.0014.00375,000
Nov 24, 202014.0014.1013.6014.0314.03529,300
Nov 23, 202014.2914.4913.5413.7213.72852,900
Nov 20, 202015.0015.0013.9113.9913.992,161,800
Nov 19, 202017.1117.4816.6216.9816.98113,300
Nov 18, 202016.9918.1816.5517.1017.10195,800
Nov 17, 202016.3916.6416.0416.3616.36187,800
Nov 16, 202016.5216.9315.5616.2216.22183,800
Nov 13, 202016.2516.6315.7416.2316.23161,400
Nov 12, 202015.7716.4015.4916.0016.00185,200
Nov 11, 202016.5816.5815.0015.6415.64257,300
Nov 10, 202016.5416.9015.3016.1916.19247,000
Nov 09, 202015.4017.3715.2116.2416.24228,800
Nov 06, 202014.9015.0914.5014.6914.69176,700
Nov 05, 202017.0017.0014.9014.9114.91173,800
Nov 04, 202015.6516.9015.1216.6616.66163,800
Nov 03, 202014.0715.6613.8715.5115.51187,900
Nov 02, 202014.4014.5313.3813.8413.84208,900
Oct 30, 202014.7715.1414.0714.2814.28264,200
Oct 29, 202014.5115.3114.1614.9314.93181,700
Oct 28, 202015.7815.9514.4514.6114.61273,500
Oct 27, 202016.2016.6315.7516.1016.10155,100
Oct 26, 202016.2916.8015.7016.1816.18145,800
Oct 23, 202016.6016.7416.0316.6816.68117,800
Oct 22, 202015.5416.6015.3016.5016.50112,700
Oct 21, 202015.6615.9615.3315.5315.5361,800
Oct 20, 202015.9016.3814.8115.6115.61148,200
Oct 19, 202015.8816.7015.6916.1416.14245,400
Oct 16, 202015.6716.0915.3515.6815.68256,400
Oct 15, 202015.2715.8214.9015.8115.81124,100
Oct 14, 202015.9016.1815.2015.5415.54139,600
Oct 13, 202015.1215.9415.0915.8515.8597,600
Oct 12, 202015.3315.4614.2115.1315.13334,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...