UK markets closed

AVROBIO, Inc. (AVRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2200-0.0100 (-0.81%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.23001.24001.18001.22001.2200202,091
02 May 20241.22001.25001.21001.23001.2300473,100
01 May 20241.21001.22001.17001.22001.2200398,900
30 Apr 20241.20001.22001.19001.19001.1900470,500
29 Apr 20241.20001.21001.18001.19001.1900142,700
26 Apr 20241.18001.22001.18001.21001.2100205,000
25 Apr 20241.20001.20001.17001.19001.190095,500
24 Apr 20241.19001.21001.19001.19001.1900354,000
23 Apr 20241.20001.23001.18001.21001.210053,900
22 Apr 20241.18001.22001.18001.20001.200052,500
19 Apr 20241.23001.23001.20001.20001.200039,500
18 Apr 20241.24001.26001.22001.24001.240036,500
17 Apr 20241.25001.26001.20001.22001.2200203,400
16 Apr 20241.25001.27001.24001.26001.2600184,000
15 Apr 20241.28001.28001.24001.26001.2600203,300
12 Apr 20241.24001.29001.24001.27001.270056,500
11 Apr 20241.25001.29001.25001.27001.2700140,900
10 Apr 20241.26001.27001.24001.25001.250081,000
09 Apr 20241.26001.28001.24001.26001.260092,400
08 Apr 20241.26001.27001.23001.26001.2600107,800
05 Apr 20241.31001.31001.25001.27001.270083,200
04 Apr 20241.30001.31001.27001.31001.3100160,300
03 Apr 20241.26001.31001.25001.30001.3000155,900
02 Apr 20241.25001.29001.22001.28001.2800135,500
01 Apr 20241.28001.30001.26001.28001.280059,200
28 Mar 20241.26001.30001.25001.28001.2800104,200
27 Mar 20241.25001.26001.22001.26001.2600423,600
26 Mar 20241.25001.27001.22001.26001.260069,200
25 Mar 20241.21001.25001.15001.22001.2200812,300
22 Mar 20241.25001.29001.23001.28001.280046,200
21 Mar 20241.26001.28001.23001.25001.250077,100
20 Mar 20241.26001.29001.24001.28001.2800184,000
19 Mar 20241.29001.30001.25001.26001.260060,200
18 Mar 20241.28001.30001.27001.29001.2900301,700
15 Mar 20241.25001.31001.20001.30001.3000493,500
14 Mar 20241.27001.29001.25001.27001.2700177,200
13 Mar 20241.27001.30001.25001.29001.2900176,700
12 Mar 20241.32001.32001.27001.28001.2800112,500
11 Mar 20241.26001.32001.26001.30001.3000165,000
08 Mar 20241.31001.33001.28001.31001.310058,900
07 Mar 20241.34001.34001.28001.31001.3100366,100
06 Mar 20241.29001.34001.27001.34001.340083,100
05 Mar 20241.32001.33001.27001.30001.300045,800
04 Mar 20241.34001.35001.20001.31001.3100125,800
01 Mar 20241.29001.36001.29001.33001.3300178,000
29 Feb 20241.30001.33001.30001.31001.3100164,000
28 Feb 20241.33001.33001.30001.32001.3200324,700
27 Feb 20241.35001.35001.28001.30001.3000261,700
26 Feb 20241.28001.34001.28001.30001.3000272,000
23 Feb 20241.26001.31001.26001.28001.2800115,200
22 Feb 20241.30001.31001.28001.29001.2900128,900
21 Feb 20241.29001.31001.28001.30001.3000276,900
20 Feb 20241.28001.32001.28001.30001.3000846,800
16 Feb 20241.28001.32001.26001.29001.2900280,000
15 Feb 20241.28001.31001.25001.31001.3100346,300
14 Feb 20241.27001.30001.27001.29001.2900234,900
13 Feb 20241.27001.32001.19001.30001.3000697,500
12 Feb 20241.30001.32001.27001.30001.3000472,200
09 Feb 20241.29001.32001.28001.32001.3200231,600
08 Feb 20241.29001.33001.27001.30001.3000140,500
07 Feb 20241.31001.32001.27001.32001.3200142,100
06 Feb 20241.31001.32001.27001.31001.3100210,300
05 Feb 20241.20001.31001.20001.30001.3000502,300
02 Feb 20241.27001.28001.21001.28001.2800272,400
01 Feb 20241.25001.28001.25001.27001.2700289,300
31 Jan 20241.17001.27001.15001.26001.26001,425,600
30 Jan 20241.01001.20001.01001.15001.15004,451,200
29 Jan 20241.34001.37001.33001.37001.370059,400
26 Jan 20241.35001.37001.32001.36001.360045,500
25 Jan 20241.35001.37001.32001.32001.320040,600
24 Jan 20241.32001.35001.30001.33001.330064,300
23 Jan 20241.31001.36001.30001.33001.3300148,700
22 Jan 20241.34001.35001.30001.31001.310088,400
19 Jan 20241.35001.38001.29001.33001.330076,800
18 Jan 20241.35001.38001.32001.34001.340039,600
17 Jan 20241.32001.36001.32001.34001.3400431,100
16 Jan 20241.39001.39001.32001.34001.3400371,500
12 Jan 20241.41001.46001.39001.41001.410089,900
11 Jan 20241.43001.46001.36001.42001.4200133,200
10 Jan 20241.44001.48001.41001.45001.4500370,800
09 Jan 20241.45001.47001.40001.42001.4200358,600
08 Jan 20241.47001.48001.43001.45001.4500123,400
05 Jan 20241.47001.49001.46001.47001.4700100,800
04 Jan 20241.44001.50001.43001.48001.480056,600
03 Jan 20241.44001.52001.41001.46001.4600408,300
02 Jan 20241.39001.45001.38001.44001.4400207,100
29 Dec 20231.41001.42001.36001.36001.3600157,800
28 Dec 20231.42001.44001.39001.42001.420041,600
27 Dec 20231.38001.44001.38001.41001.4100144,500
26 Dec 20231.38001.40001.34001.39001.3900123,300
22 Dec 20231.38001.40001.35001.35001.3500137,000
21 Dec 20231.33001.36001.33001.34001.340062,100
20 Dec 20231.32001.35001.30001.33001.330077,900
19 Dec 20231.31001.37001.29001.36001.360090,700
18 Dec 20231.31001.35001.30001.30001.300095,800
15 Dec 20231.34001.39001.30001.36001.3600492,600
14 Dec 20231.38001.38001.33001.36001.360070,600
13 Dec 20231.34001.38001.32001.34001.340093,600
12 Dec 20231.32001.36001.31001.34001.340076,200
11 Dec 20231.40001.40001.33001.35001.350082,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...