Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Avrobio Inc (NQ: AVRO ) 1.470 -0.030 (-2.00%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2020 17.97 18.00 16.90 16.95 202,900 -1.07(-5.94%) Jul 30, 2020 17.55 18.46 17.55 18.02 304,764 +0.23(+1.29%) Jul 29, 2020 18.97 18.97 17.69 17.79 364,863 -1.03(-5.47%) Jul 28, 2020 19.31 19.31 18.72 18.82 281,336 -0.59(-3.04%) Jul 27, 2020 18.30 19.51 18.04 19.41 243,805 +1.13(+6.18%) Jul 24, 2020 18.69 18.69 17.76 18.28 184,900 -0.51(-2.71%) Jul 23, 2020 19.04 19.43 18.77 18.79 133,040 -0.30(-1.57%) Jul 22, 2020 18.86 19.27 18.77 19.09 155,420 +0.18(+0.95%) Jul 21, 2020 19.43 19.77 18.66 18.91 203,780 -0.24(-1.25%) Jul 20, 2020 18.36 19.24 18.24 19.15 257,165 +0.75(+4.08%) Jul 17, 2020 17.81 18.80 17.81 18.40 217,900 +0.13(+0.71%) Jul 16, 2020 17.77 18.28 17.24 18.27 186,805 +0.29(+1.61%) Jul 15, 2020 17.13 18.04 16.99 17.98 213,422 +1.15(+6.83%) Jul 14, 2020 16.27 16.88 15.77 16.83 194,373 +0.39(+2.37%) Jul 13, 2020 17.66 18.07 16.27 16.44 305,870 -0.97(-5.57%) Jul 10, 2020 17.42 17.55 17.14 17.41 160,200 -0.10(-0.57%) Jul 09, 2020 17.44 17.77 17.13 17.51 239,947 +0.07(+0.40%) Jul 08, 2020 17.95 17.95 17.20 17.44 327,182 -0.40(-2.24%) Jul 07, 2020 17.77 18.00 17.50 17.84 184,837 -0.04(-0.22%) Jul 06, 2020 17.92 18.73 17.45 17.88 360,681 +0.11(+0.62%) Jul 02, 2020 18.03 18.03 17.30 17.77 245,000 -0.06(-0.34%) Jul 01, 2020 17.44 17.96 16.80 17.83 248,489 +0.38(+2.18%) Jun 30, 2020 17.25 17.63 17.10 17.45 145,449 -0.11(-0.63%) Jun 29, 2020 18.66 19.04 17.26 17.56 178,090 -0.93(-5.03%) Jun 26, 2020 19.44 19.79 18.17 18.49 1,271,100 -1.04(-5.33%) Jun 25, 2020 18.97 20.38 18.82 19.53 507,255 +0.61(+3.22%) Jun 24, 2020 20.23 20.60 18.78 18.92 436,539 -1.58(-7.71%) Jun 23, 2020 22.00 22.40 20.17 20.50 406,875 -1.57(-7.11%) Jun 22, 2020 22.20 22.35 21.36 22.07 202,374 -0.07(-0.32%) Jun 19, 2020 22.20 22.54 21.65 22.14 873,900 +0.14(+0.64%) Jun 18, 2020 20.98 22.20 20.98 22.00 307,803 +0.82(+3.87%) Jun 17, 2020 21.50 21.97 21.02 21.18 283,566 -0.33(-1.53%) Jun 16, 2020 21.18 21.85 20.67 21.51 302,671 +0.96(+4.67%) Jun 15, 2020 21.56 21.92 20.24 20.55 409,189 -1.39(-6.34%) Jun 12, 2020 22.64 22.88 21.06 21.94 309,300 +0.31(+1.43%) Jun 11, 2020 21.93 22.22 20.83 21.63 447,708 -0.90(-3.99%) Jun 10, 2020 23.20 23.50 22.36 22.53 417,031 -0.43(-1.87%) Jun 09, 2020 22.50 23.30 21.82 22.96 190,836 +0.26(+1.15%) Jun 08, 2020 23.04 23.15 22.00 22.70 576,906 -0.14(-0.61%) Jun 05, 2020 22.34 23.33 21.87 22.84 325,400 +0.93(+4.24%) Jun 04, 2020 21.66 22.31 21.20 21.91 343,525 +0.34(+1.58%) Jun 03, 2020 20.76 21.87 20.76 21.57 327,893 +0.51(+2.42%) Jun 02, 2020 20.96 21.30 20.12 21.06 401,952 +0.15(+0.72%) Jun 01, 2020 20.32 21.42 20.00 20.91 449,745 +0.69(+3.41%) May 29, 2020 19.30 20.44 18.82 20.22 317,500 +1.04(+5.42%) May 28, 2020 20.59 20.59 19.16 19.18 296,146 -1.43(-6.94%) May 27, 2020 20.27 20.99 19.21 20.61 399,084 +0.37(+1.83%) May 26, 2020 18.50 21.54 17.96 20.24 886,854 +2.64(+15.00%) May 22, 2020 17.18 17.70 16.69 17.60 343,300 +0.28(+1.62%) May 21, 2020 16.94 17.53 16.10 17.32 249,656 +0.30(+1.76%) May 20, 2020 15.85 17.12 15.19 17.02 343,743 +1.42(+9.10%) May 19, 2020 15.08 16.15 13.64 15.60 462,041 +0.51(+3.38%) May 18, 2020 15.79 16.31 14.14 15.09 491,609 -0.16(-1.05%) May 15, 2020 15.51 15.70 14.72 15.25 311,000 -0.33(-2.12%) May 14, 2020 16.99 16.99 15.43 15.58 319,454 -1.17(-6.99%) May 13, 2020 17.50 18.70 16.02 16.75 468,468 -0.25(-1.47%) May 12, 2020 17.19 18.22 16.31 17.00 428,995 +0.19(+1.13%) May 11, 2020 14.58 17.49 14.38 16.81 490,414 +2.44(+16.98%) May 08, 2020 14.87 15.44 14.11 14.37 296,500 -0.22(-1.51%) May 07, 2020 15.16 15.81 14.51 14.59 230,164 -0.67(-4.39%) May 06, 2020 15.85 15.90 14.31 15.26 336,752 -0.45(-2.86%) May 05, 2020 13.75 16.25 13.51 15.71 482,093 +2.05(+15.01%) May 04, 2020 13.03 13.83 12.85 13.66 242,938 +0.51(+3.88%) 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.