Australia markets closed

AVROBIO, Inc. (AVRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4000-0.0200 (-1.41%)
At close: 04:00PM EDT
1.4600 +0.06 (+4.29%)
After hours: 07:02PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241:12 Stock split
20 June 202417.280017.280016.560016.800016.800017,023
18 June 202417.160018.120017.040017.040017.040020,116
17 June 202417.640017.640016.560017.520017.520018,113
14 June 202417.520017.760017.160017.160017.160010,638
13 June 202418.000018.180017.640017.640017.64004,727
12 June 202417.880018.240017.695218.000018.000015,212
11 June 202417.640018.000017.400017.880017.88004,496
10 June 202418.240018.240017.640017.760017.76006,572
07 June 202417.400018.360017.340018.240018.240018,577
06 June 202417.400017.638817.280017.520017.520011,617
05 June 202417.160017.640017.160017.376017.376077,814
04 June 202417.400017.760017.160017.160017.16007,422
03 June 202417.760017.880017.280017.640017.640016,070
31 May 202417.280017.880017.280017.760017.760019,611
30 May 202417.640017.880017.280017.280017.28007,281
29 May 202417.640017.880016.980017.640017.640020,079
28 May 202418.360018.420017.640017.760017.760011,803
24 May 202417.520018.120017.400018.120018.120056,612
23 May 202416.680017.760016.440016.920016.920025,209
22 May 202416.320016.800016.320016.800016.80009,301
21 May 202416.800016.800016.320016.560016.560010,391
20 May 202416.800016.800016.440016.680016.68007,643
17 May 202416.560016.920015.960016.680016.680045,728
16 May 202416.440016.680015.840016.680016.680014,264
15 May 202415.840016.500014.880016.440016.440049,088
14 May 202416.080016.080015.120015.480015.480046,844
13 May 202414.760016.406414.640016.200016.200072,045
10 May 202415.000015.120014.640014.760014.760020,227
09 May 202415.109215.240014.880015.000015.00002,558
08 May 202414.760015.120014.700015.120015.120012,191
07 May 202415.000015.238814.760015.000015.000018,773
06 May 202415.000015.000014.520014.880014.880013,042
03 May 202414.760014.880014.160014.640014.640016,841
02 May 202414.640015.000014.520014.760014.760039,422
01 May 202414.520014.640014.046014.640014.640033,240
30 Apr 202414.340014.640014.280014.280014.280039,208
29 Apr 202414.400014.520014.160014.280014.280011,894
26 Apr 202414.160014.640014.100014.520014.520017,080
25 Apr 202414.400014.400014.040014.220014.22007,954
24 Apr 202414.280014.520014.220014.280014.280029,500
23 Apr 202414.400014.760014.160014.520014.52004,490
22 Apr 202414.160014.640014.160014.400014.40004,378
19 Apr 202414.724014.760014.340014.400014.40003,292
18 Apr 202414.880015.120014.640014.880014.88003,044
17 Apr 202415.000015.180014.400014.640014.640016,948
16 Apr 202415.000015.240014.880015.120015.120015,332
15 Apr 202415.360015.360014.898015.120015.120016,943
12 Apr 202414.880015.480014.880015.240015.24004,711
11 Apr 202415.000015.480015.000015.240015.240011,742
10 Apr 202415.120015.240014.880015.000015.00006,753
09 Apr 202415.098415.360014.880015.120015.12007,696
08 Apr 202415.120015.240014.760015.120015.12008,985
05 Apr 202415.720015.720015.000015.240015.24006,933
04 Apr 202415.600015.720015.240015.720015.720013,356
03 Apr 202415.120015.720015.060015.600015.600012,988
02 Apr 202415.000015.480014.640015.360015.360011,295
01 Apr 202415.360015.600015.120015.360015.36004,936
28 Mar 202415.108015.600015.000015.360015.36008,683
27 Mar 202415.000015.180014.640015.120015.120035,301
26 Mar 202415.000015.240014.640015.120015.12005,762
25 Mar 202414.520015.000013.800014.640014.640067,693
22 Mar 202415.000015.480014.760015.360015.36003,850
21 Mar 202415.120015.360014.760015.000015.00006,426
20 Mar 202415.120015.480014.884815.360015.360015,330
19 Mar 202415.480015.540015.000015.120015.12005,013
18 Mar 202415.360015.600015.240015.480015.480025,143
15 Mar 202415.000015.660014.400015.600015.600041,128
14 Mar 202415.240015.462015.000015.240015.240014,766
13 Mar 202415.240015.600015.000015.480015.480014,721
12 Mar 202415.840015.840015.240015.360015.36009,374
11 Mar 202415.120015.840015.120015.600015.600013,751
08 Mar 202415.720015.960015.360015.720015.72004,905
07 Mar 202416.080016.080015.360015.720015.720030,509
06 Mar 202415.480016.080015.240016.080016.08006,922
05 Mar 202415.840015.944415.240015.600015.60003,827
04 Mar 202416.080016.200014.400015.720015.720010,487
01 Mar 202415.480016.320015.480015.960015.960014,836
29 Feb 202415.600015.960015.600015.720015.720013,668
28 Feb 202415.960015.960015.600015.840015.840027,068
27 Feb 202416.200016.200015.360015.600015.600021,818
26 Feb 202415.360016.080015.360015.600015.600022,664
23 Feb 202415.120015.720015.120015.360015.36009,599
22 Feb 202415.571215.720015.360015.480015.480010,737
21 Feb 202415.480015.720015.360015.600015.600023,075
20 Feb 202415.360015.840015.360015.600015.600070,566
16 Feb 202415.360015.835215.120015.480015.480023,333
15 Feb 202415.360015.720015.000015.720015.720028,861
14 Feb 202415.300015.600015.240015.480015.480019,576
13 Feb 202415.240015.840014.280015.600015.600058,126
12 Feb 202415.600015.840015.240015.600015.600039,345
09 Feb 202415.480015.840015.360015.840015.840019,298
08 Feb 202415.480015.960015.240015.600015.600011,711
07 Feb 202415.720015.840015.240015.840015.840011,837
06 Feb 202415.720015.840015.240015.720015.720017,523
05 Feb 202414.400015.720014.400015.600015.600041,857
02 Feb 202415.240015.360014.520015.360015.360022,701
01 Feb 202415.000015.360014.940015.240015.240024,112
31 Jan 202414.040015.240013.800015.120015.1200118,799
30 Jan 202412.120014.400012.120013.800013.8000370,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...