AVROBIO, Inc. (AVRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

11.32+0.78 (+7.40%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	10.57	11.33	10.25	11.32	11.32	736,300
Mar 04, 2021	11.01	11.29	10.36	10.54	10.54	990,000
Mar 03, 2021	11.40	11.49	11.01	11.02	11.02	831,800
Mar 02, 2021	11.31	11.52	11.02	11.38	11.38	1,111,200
Mar 01, 2021	11.20	11.83	11.20	11.45	11.45	985,900
Feb 26, 2021	10.99	11.16	10.59	11.00	11.00	877,200
Feb 25, 2021	11.00	11.33	10.53	11.00	11.00	1,627,200
Feb 24, 2021	11.09	11.33	10.95	11.02	11.02	1,344,100
Feb 23, 2021	11.14	11.20	10.50	11.09	11.09	1,280,000
Feb 22, 2021	11.72	12.13	11.22	11.25	11.25	642,200
Feb 19, 2021	11.89	12.49	11.50	11.84	11.84	1,273,200
Feb 18, 2021	11.60	11.99	11.14	11.59	11.59	1,520,800
Feb 17, 2021	12.60	12.62	11.55	11.80	11.80	2,679,000
Feb 16, 2021	14.72	14.95	11.52	11.62	11.62	2,623,500
Feb 12, 2021	17.00	17.00	15.98	16.13	16.13	321,800
Feb 11, 2021	17.39	17.50	16.38	16.81	16.81	310,100
Feb 10, 2021	17.86	18.19	16.77	16.79	16.79	382,400
Feb 09, 2021	19.83	19.92	17.51	17.69	17.69	810,000
Feb 08, 2021	20.00	20.07	17.63	19.30	19.30	1,498,000
Feb 05, 2021	16.27	17.13	15.84	17.11	17.11	291,300
Feb 04, 2021	15.31	16.18	15.22	16.02	16.02	269,800
Feb 03, 2021	15.41	15.65	15.09	15.10	15.10	216,800
Feb 02, 2021	14.75	15.50	14.51	15.44	15.44	288,200
Feb 01, 2021	14.34	14.63	13.85	14.55	14.55	390,400
Jan 29, 2021	14.30	14.98	13.88	14.31	14.31	379,100
Jan 28, 2021	14.41	14.55	14.11	14.30	14.30	333,200
Jan 27, 2021	14.24	14.86	14.08	14.12	14.12	378,500
Jan 26, 2021	14.99	15.19	14.42	14.44	14.44	179,200
Jan 25, 2021	14.76	14.93	14.12	14.91	14.91	212,200
Jan 22, 2021	14.06	14.64	13.55	14.59	14.59	335,700
Jan 21, 2021	14.98	14.98	14.01	14.04	14.04	190,000
Jan 20, 2021	14.65	15.00	14.52	14.93	14.93	197,100
Jan 19, 2021	14.70	14.80	14.43	14.59	14.59	338,900
Jan 15, 2021	14.95	15.29	14.28	14.39	14.39	738,300
Jan 14, 2021	14.39	15.07	14.39	14.94	14.94	217,700
Jan 13, 2021	14.97	15.26	14.25	14.33	14.33	201,500
Jan 12, 2021	14.99	15.39	14.92	15.04	15.04	188,500
Jan 11, 2021	14.95	15.32	14.60	14.99	14.99	241,700
Jan 08, 2021	15.76	15.82	14.75	15.08	15.08	275,500
Jan 07, 2021	15.23	15.89	14.56	15.75	15.75	413,400
Jan 06, 2021	14.30	15.39	14.10	14.98	14.98	250,400
Jan 05, 2021	14.63	14.80	14.06	14.30	14.30	245,300
Jan 04, 2021	14.07	14.71	13.41	14.57	14.57	248,300
Dec 31, 2020	14.50	14.54	13.90	13.94	13.94	150,200
Dec 30, 2020	14.35	14.85	14.13	14.52	14.52	190,400
Dec 29, 2020	14.82	14.90	13.94	14.27	14.27	204,800
Dec 28, 2020	15.00	15.08	14.61	14.68	14.68	216,700
Dec 24, 2020	15.00	15.45	14.55	14.68	14.68	101,400
Dec 23, 2020	14.91	15.12	14.48	15.04	15.04	162,800
Dec 22, 2020	15.25	15.57	14.69	14.75	14.75	199,500
Dec 21, 2020	14.67	15.33	14.32	15.23	15.23	321,200
Dec 18, 2020	14.78	14.93	14.20	14.84	14.84	849,400
Dec 17, 2020	14.44	14.95	14.11	14.79	14.79	284,300
Dec 16, 2020	13.90	14.54	13.67	14.48	14.48	310,200
Dec 15, 2020	13.86	13.86	13.26	13.79	13.79	315,000
Dec 14, 2020	13.75	14.44	13.40	13.50	13.50	803,600
Dec 11, 2020	13.16	13.51	12.85	13.31	13.31	429,300
Dec 10, 2020	13.00	13.32	12.75	13.21	13.21	402,500
Dec 09, 2020	12.98	13.02	12.57	12.82	12.82	466,900
Dec 08, 2020	12.98	13.08	12.59	12.82	12.82	626,100
Dec 07, 2020	13.31	13.51	12.90	12.94	12.94	313,500
Dec 04, 2020	13.43	13.53	12.86	13.27	13.27	355,100
Dec 03, 2020	13.52	13.67	13.27	13.39	13.39	299,500
Dec 02, 2020	13.84	13.84	13.27	13.50	13.50	576,400
Dec 01, 2020	13.96	13.96	13.40	13.80	13.80	617,000
Nov 30, 2020	14.10	14.10	13.61	13.77	13.77	462,600
Nov 27, 2020	14.13	14.23	13.81	14.03	14.03	322,600
Nov 25, 2020	14.05	14.33	13.84	14.00	14.00	375,000
Nov 24, 2020	14.00	14.10	13.60	14.03	14.03	529,300
Nov 23, 2020	14.29	14.49	13.54	13.72	13.72	852,900
Nov 20, 2020	15.00	15.00	13.91	13.99	13.99	2,161,800
Nov 19, 2020	17.11	17.48	16.62	16.98	16.98	113,300
Nov 18, 2020	16.99	18.18	16.55	17.10	17.10	195,800
Nov 17, 2020	16.39	16.64	16.04	16.36	16.36	187,800
Nov 16, 2020	16.52	16.93	15.56	16.22	16.22	183,800
Nov 13, 2020	16.25	16.63	15.74	16.23	16.23	161,400
Nov 12, 2020	15.77	16.40	15.49	16.00	16.00	185,200
Nov 11, 2020	16.58	16.58	15.00	15.64	15.64	257,300
Nov 10, 2020	16.54	16.90	15.30	16.19	16.19	247,000
Nov 09, 2020	15.40	17.37	15.21	16.24	16.24	228,800
Nov 06, 2020	14.90	15.09	14.50	14.69	14.69	176,700
Nov 05, 2020	17.00	17.00	14.90	14.91	14.91	173,800
Nov 04, 2020	15.65	16.90	15.12	16.66	16.66	163,800
Nov 03, 2020	14.07	15.66	13.87	15.51	15.51	187,900
Nov 02, 2020	14.40	14.53	13.38	13.84	13.84	208,900
Oct 30, 2020	14.77	15.14	14.07	14.28	14.28	264,200
Oct 29, 2020	14.51	15.31	14.16	14.93	14.93	181,700
Oct 28, 2020	15.78	15.95	14.45	14.61	14.61	273,500
Oct 27, 2020	16.20	16.63	15.75	16.10	16.10	155,100
Oct 26, 2020	16.29	16.80	15.70	16.18	16.18	145,800
Oct 23, 2020	16.60	16.74	16.03	16.68	16.68	117,800
Oct 22, 2020	15.54	16.60	15.30	16.50	16.50	112,700
Oct 21, 2020	15.66	15.96	15.33	15.53	15.53	61,800
Oct 20, 2020	15.90	16.38	14.81	15.61	15.61	148,200
Oct 19, 2020	15.88	16.70	15.69	16.14	16.14	245,400
Oct 16, 2020	15.67	16.09	15.35	15.68	15.68	256,400
Oct 15, 2020	15.27	15.82	14.90	15.81	15.81	124,100
Oct 14, 2020	15.90	16.18	15.20	15.54	15.54	139,600
Oct 13, 2020	15.12	15.94	15.09	15.85	15.85	97,600
Oct 12, 2020	15.33	15.46	14.21	15.13	15.13	334,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,852.75+13.75(+0.36%)

Dow Futures31,621.00+156.00(+0.50%)

Nasdaq Futures12,659.75-4.00(-0.03%)

AVROBIO, Inc. (AVRO)

S&P Futures
3,852.75
+13.75(+0.36%)

Dow Futures
31,621.00
+156.00(+0.50%)

Nasdaq Futures
12,659.75
-4.00(-0.03%)