Canada markets closed

AVROBIO, Inc. (AVRO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.2100+0.0250 (+2.11%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.18001.22001.18001.21001.2100205,000
Apr 25, 20241.20001.20001.17001.19001.190095,500
Apr 24, 20241.19001.21001.19001.19001.1900354,000
Apr 23, 20241.20001.23001.18001.21001.210053,900
Apr 22, 20241.18001.22001.18001.20001.200052,500
Apr 19, 20241.23001.23001.20001.20001.200039,500
Apr 18, 20241.24001.26001.22001.24001.240036,500
Apr 17, 20241.25001.26001.20001.22001.2200203,400
Apr 16, 20241.25001.27001.24001.26001.2600184,000
Apr 15, 20241.28001.28001.24001.26001.2600203,300
Apr 12, 20241.24001.29001.24001.27001.270056,500
Apr 11, 20241.25001.29001.25001.27001.2700140,900
Apr 10, 20241.26001.27001.24001.25001.250081,000
Apr 09, 20241.26001.28001.24001.26001.260092,400
Apr 08, 20241.26001.27001.23001.26001.2600107,800
Apr 05, 20241.31001.31001.25001.27001.270083,200
Apr 04, 20241.30001.31001.27001.31001.3100160,300
Apr 03, 20241.26001.31001.25001.30001.3000155,900
Apr 02, 20241.25001.29001.22001.28001.2800135,500
Apr 01, 20241.28001.30001.26001.28001.280059,200
Mar 28, 20241.26001.30001.25001.28001.2800104,200
Mar 27, 20241.25001.26001.22001.26001.2600423,600
Mar 26, 20241.25001.27001.22001.26001.260069,200
Mar 25, 20241.21001.25001.15001.22001.2200812,300
Mar 22, 20241.25001.29001.23001.28001.280046,200
Mar 21, 20241.26001.28001.23001.25001.250077,100
Mar 20, 20241.26001.29001.24001.28001.2800184,000
Mar 19, 20241.29001.30001.25001.26001.260060,200
Mar 18, 20241.28001.30001.27001.29001.2900301,700
Mar 15, 20241.25001.31001.20001.30001.3000493,500
Mar 14, 20241.27001.29001.25001.27001.2700177,200
Mar 13, 20241.27001.30001.25001.29001.2900176,700
Mar 12, 20241.32001.32001.27001.28001.2800112,500
Mar 11, 20241.26001.32001.26001.30001.3000165,000
Mar 08, 20241.31001.33001.28001.31001.310058,900
Mar 07, 20241.34001.34001.28001.31001.3100366,100
Mar 06, 20241.29001.34001.27001.34001.340083,100
Mar 05, 20241.32001.33001.27001.30001.300045,800
Mar 04, 20241.34001.35001.20001.31001.3100125,800
Mar 01, 20241.29001.36001.29001.33001.3300178,000
Feb 29, 20241.30001.33001.30001.31001.3100164,000
Feb 28, 20241.33001.33001.30001.32001.3200324,700
Feb 27, 20241.35001.35001.28001.30001.3000261,700
Feb 26, 20241.28001.34001.28001.30001.3000272,000
Feb 23, 20241.26001.31001.26001.28001.2800115,200
Feb 22, 20241.30001.31001.28001.29001.2900128,900
Feb 21, 20241.29001.31001.28001.30001.3000276,900
Feb 20, 20241.28001.32001.28001.30001.3000846,800
Feb 16, 20241.28001.32001.26001.29001.2900280,000
Feb 15, 20241.28001.31001.25001.31001.3100346,300
Feb 14, 20241.27001.30001.27001.29001.2900234,900
Feb 13, 20241.27001.32001.19001.30001.3000697,500
Feb 12, 20241.30001.32001.27001.30001.3000472,200
Feb 09, 20241.29001.32001.28001.32001.3200231,600
Feb 08, 20241.29001.33001.27001.30001.3000140,500
Feb 07, 20241.31001.32001.27001.32001.3200142,100
Feb 06, 20241.31001.32001.27001.31001.3100210,300
Feb 05, 20241.20001.31001.20001.30001.3000502,300
Feb 02, 20241.27001.28001.21001.28001.2800272,400
Feb 01, 20241.25001.28001.25001.27001.2700289,300
Jan 31, 20241.17001.27001.15001.26001.26001,425,600
Jan 30, 20241.01001.20001.01001.15001.15004,451,200
Jan 29, 20241.34001.37001.33001.37001.370059,400
Jan 26, 20241.35001.37001.32001.36001.360045,500
Jan 25, 20241.35001.37001.32001.32001.320040,600
Jan 24, 20241.32001.35001.30001.33001.330064,300
Jan 23, 20241.31001.36001.30001.33001.3300148,700
Jan 22, 20241.34001.35001.30001.31001.310088,400
Jan 19, 20241.35001.38001.29001.33001.330076,800
Jan 18, 20241.35001.38001.32001.34001.340039,600
Jan 17, 20241.32001.36001.32001.34001.3400431,100
Jan 16, 20241.39001.39001.32001.34001.3400371,500
Jan 12, 20241.41001.46001.39001.41001.410089,900
Jan 11, 20241.43001.46001.36001.42001.4200133,200
Jan 10, 20241.44001.48001.41001.45001.4500370,800
Jan 09, 20241.45001.47001.40001.42001.4200358,600
Jan 08, 20241.47001.48001.43001.45001.4500123,400
Jan 05, 20241.47001.49001.46001.47001.4700100,800
Jan 04, 20241.44001.50001.43001.48001.480056,600
Jan 03, 20241.44001.52001.41001.46001.4600408,300
Jan 02, 20241.39001.45001.38001.44001.4400207,100
Dec 29, 20231.41001.42001.36001.36001.3600157,800
Dec 28, 20231.42001.44001.39001.42001.420041,600
Dec 27, 20231.38001.44001.38001.41001.4100144,500
Dec 26, 20231.38001.40001.34001.39001.3900123,300
Dec 22, 20231.38001.40001.35001.35001.3500137,000
Dec 21, 20231.33001.36001.33001.34001.340062,100
Dec 20, 20231.32001.35001.30001.33001.330077,900
Dec 19, 20231.31001.37001.29001.36001.360090,700
Dec 18, 20231.31001.35001.30001.30001.300095,800
Dec 15, 20231.34001.39001.30001.36001.3600492,600
Dec 14, 20231.38001.38001.33001.36001.360070,600
Dec 13, 20231.34001.38001.32001.34001.340093,600
Dec 12, 20231.32001.36001.31001.34001.340076,200
Dec 11, 20231.40001.40001.33001.35001.350082,600
Dec 08, 20231.40001.43001.36001.41001.4100124,900
Dec 07, 20231.36001.41001.36001.39001.3900217,100
Dec 06, 20231.38001.38001.34001.35001.350095,300
Dec 05, 20231.32001.38001.30001.38001.3800126,800
Dec 04, 20231.28001.35001.28001.32001.3200161,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...