AVROBIO Inc (AVRO) Historical Stock Data
1.22 ↓0.04 (-3.17%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVRO is up 0.53% a day on average. There have been 22 days where AVROBIO Inc closed green and 8 days where AVRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.20 | 1.27 | 203.39K |
| 2024-04-16 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.24 | 1.27 | 183.99K |
| 2024-04-15 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.28 | 203.32K |
| 2024-04-12 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.24 | 1.29 | 56.54K |
| 2024-04-11 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.25 | 1.29 | 140.91K |
| 2024-04-10 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.24 | 1.27 | 81.04K |
| 2024-04-09 | 1.26 | 1.26 | ↑$0.00 (0.14%) | 1.24 | 1.28 | 92.32K |
| 2024-04-08 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.27 | 107.82K |
| 2024-04-05 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.25 | 1.31 | 83.21K |
| 2024-04-04 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.27 | 1.31 | 160.28K |
| 2024-04-03 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.26 | 1.31 | 155.87K |
| 2024-04-02 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.22 | 1.29 | 135.54K |
| 2024-04-01 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.30 | 59.24K |
| 2024-03-28 | 1.26 | 1.28 | ↑$0.02 (1.67%) | 1.25 | 1.30 | 104.20K |
| 2024-03-27 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.27 | 423.62K |
| 2024-03-26 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.27 | 69.15K |
| 2024-03-25 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.15 | 1.25 | 812.32K |
| 2024-03-22 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.23 | 1.29 | 46.20K |
| 2024-03-21 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.23 | 1.28 | 77.12K |
| 2024-03-20 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.24 | 1.29 | 183.97K |
| 2024-03-19 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.25 | 1.30 | 60.16K |
| 2024-03-18 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.27 | 1.30 | 301.73K |
| 2024-03-15 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.20 | 1.31 | 493.54K |
| 2024-03-14 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.25 | 1.29 | 168.16K |
| 2024-03-13 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.25 | 1.30 | 176.66K |
| 2024-03-12 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.27 | 1.32 | 112.50K |
| 2024-03-11 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.26 | 1.32 | 165K |
| 2024-03-08 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.33 | 58.87K |
| 2024-03-07 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.28 | 1.34 | 366.11K |
| 2024-03-06 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.27 | 1.33 | 64.57K |
Create an account or log in to view more rows.
$AVRO I can wait.
$AVRO has just been halted from trading.
$AVRO rubbish
$AVRO Let it go...
$AVRO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AVRO Going up
$AVRO has just been halted from trading.
$AVRO I think I like this stock more everyday
$AVRO green shoots
$AVRO wow! I sold too early