Dark

AVRO
AVROBIO, Inc. Common Stock
stock NASDAQ

Inactive

Jun 20, 2024

16.80USD-1.408%(-0.24)17,235

Pre-market

0.00USD-100.000%(-17.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-20	17.2800	17.2800	16.5600	16.8000	-1.408%	17,235	0.000%
2024-06-18	17.1600	18.1200	17.0400	17.0400	-2.740%	20,116	-1.408%
2024-06-17	17.6400	17.6400	16.5600	17.5200	+2.098%	18,114	-4.110%
2024-06-14	17.5200	17.7600	17.1600	17.1600	-2.721%	10,639	-2.098%
2024-06-13	18.0000	18.1800	17.6400	17.6400	-2.000%	4,728	-4.762%
2024-06-12	17.8800	18.2400	17.6952	18.0000	+0.671%	15,212	-6.667%
2024-06-11	17.6400	18.0000	17.4000	17.8800	+0.676%	4,497	-6.040%
2024-06-10	18.2400	18.2400	17.6400	17.7600	-2.632%	6,573	-5.405%
2024-06-07	17.4000	18.3600	17.3400	18.2400	+4.110%	18,577	-7.895%
2024-06-06	17.4000	17.6388	17.2800	17.5200	+0.829%	11,618	-4.110%
2024-06-05	17.1600	17.6400	17.1600	17.3760	+1.259%	77,815	-3.315%
2024-06-04	17.4000	17.7600	17.1600	17.1600	-2.721%	7,422	-2.098%
2024-06-03	17.7600	17.8800	17.2800	17.6400	-0.676%	16,070	-4.762%
2024-05-31	17.2800	17.8800	17.2800	17.7600	+2.778%	19,611	-5.405%
2024-05-30	17.6400	17.8800	17.2800	17.2800	-2.041%	7,282	-2.778%
2024-05-29	17.6400	17.8800	16.9800	17.6400	-0.676%	20,080	-4.762%
2024-05-28	18.3600	18.4200	17.6400	17.7600	-1.987%	11,804	-5.405%
2024-05-24	17.5200	18.1200	17.4000	18.1200	+7.092%	56,612	-7.285%
2024-05-23	16.6800	17.7600	16.4400	16.9200	+0.714%	25,209	-0.709%
2024-05-22	16.3200	16.8000	16.3200	16.8000	+1.449%	9,302	0.000%
2024-05-21	16.8000	16.8000	16.3200	16.5600	-0.719%	10,392	+1.449%
2024-05-20	16.8000	16.8000	16.4400	16.6800	0.000%	7,644	+0.719%
2024-05-17	16.5600	16.9200	15.9600	16.6800	0.000%	45,729	+0.719%
2024-05-16	16.4400	16.6800	15.8400	16.6800	+1.460%	14,264	+0.719%
2024-05-15	15.8400	16.5000	14.8800	16.4400	+6.202%	49,089	+2.190%
2024-05-14	16.0800	16.0800	15.1200	15.4800	-4.444%	46,844	+8.527%
2024-05-13	14.7600	16.4064	14.6400	16.2000	+9.756%	72,046	+3.704%
2024-05-10	15.0000	15.1200	14.6400	14.7600	-1.600%	20,227	+13.821%
2024-05-09	15.1092	15.2400	14.8800	15.0000	-0.794%	2,559	+12.000%
2024-05-08	14.7600	15.1200	14.7000	15.1200	+0.800%	12,191	+11.111%
2024-05-07	15.0000	15.2388	14.7600	15.0000	+0.806%	18,774	+12.000%
2024-05-06	15.0000	15.0000	14.5200	14.8800	+1.639%	13,043	+12.903%
2024-05-03	14.7600	14.8800	14.1600	14.6400	-0.813%	16,841	+14.754%
2024-05-02	14.6400	15.0000	14.5200	14.7600	+0.820%	39,423	+13.821%
2024-05-01	14.5200	14.6400	14.0460	14.6400	+2.521%	33,240	+14.754%
2024-04-30	14.3400	14.6400	14.2800	14.2800	0.000%	39,208	+17.647%
2024-04-29	14.4000	14.5200	14.1600	14.2800	-1.653%	11,895	+17.647%
2024-04-26	14.1600	14.6400	14.1000	14.5200	+2.110%	17,081	+15.702%
2024-04-25	14.4000	14.4000	14.0400	14.2200	-0.420%	7,955	+18.143%
2024-04-24	14.2800	14.5200	14.2200	14.2800	-1.653%	29,500	+17.647%
2024-04-23	14.4000	14.7600	14.1600	14.5200	+0.833%	4,490	+15.702%
2024-04-22	14.1600	14.6400	14.1600	14.4000	0.000%	4,378	+16.667%
2024-04-19	14.7240	14.7600	14.3400	14.4000	-3.226%	3,292	+16.667%
2024-04-18	14.8800	15.1200	14.6400	14.8800	+1.639%	3,045	+12.903%
2024-04-17	15.0000	15.1800	14.4000	14.6400	-3.175%	16,949	+14.754%
2024-04-16	15.0000	15.2400	14.8800	15.1200	0.000%	15,332	+11.111%
2024-04-15	15.3600	15.3600	14.8980	15.1200	-0.787%	16,943	+11.111%
2024-04-12	14.8800	15.4800	14.8800	15.2400	0.000%	4,712	+10.236%
2024-04-11	15.0000	15.4800	15.0000	15.2400	+1.600%	11,743	+10.236%
2024-04-10	15.1200	15.2400	14.8800	15.0000	-0.794%	6,753	+12.000%
2024-04-09	15.0984	15.3600	14.8800	15.1200	0.000%	7,697	+11.111%
2024-04-08	15.1200	15.2400	14.7600	15.1200	-0.787%	8,985	+11.111%
2024-04-05	15.7200	15.7200	15.0000	15.2400	-3.053%	6,934	+10.236%
2024-04-04	15.6000	15.7200	15.2400	15.7200	+0.769%	13,357	+6.870%
2024-04-03	15.1200	15.7200	15.0600	15.6000	+1.563%	12,989	+7.692%
2024-04-02	15.0000	15.4800	14.6400	15.3600	0.000%	11,295	+9.375%
2024-04-01	15.3600	15.6000	15.1200	15.3600	0.000%	4,937	+9.375%
2024-03-28	15.1080	15.6000	15.0000	15.3600	+1.587%	8,683	+9.375%
2024-03-27	15.0000	15.1800	14.6400	15.1200	0.000%	35,301	+11.111%
2024-03-26	15.0000	15.2400	14.6400	15.1200	+3.279%	5,763	+11.111%
2024-03-25	14.5200	15.0000	13.8000	14.6400	-4.687%	67,694	+14.754%
2024-03-22	15.0000	15.4800	14.7600	15.3600	+2.400%	3,850	+9.375%
2024-03-21	15.1200	15.3600	14.7600	15.0000	-2.344%	6,427	+12.000%
2024-03-20	15.1200	15.4800	14.8848	15.3600	+1.587%	15,331	+9.375%
2024-03-19	15.4800	15.5400	15.0000	15.1200	-2.326%	5,013	+11.111%
2024-03-18	15.3600	15.6000	15.2400	15.4800	-0.769%	25,144	+8.527%
2024-03-15	15.0000	15.6600	14.4000	15.6000	+2.362%	41,129	+7.692%
2024-03-14	15.2400	15.4620	15.0000	15.2400	-1.550%	14,766	+10.236%
2024-03-13	15.2400	15.6000	15.0000	15.4800	+0.781%	14,722	+8.527%
2024-03-12	15.8400	15.8400	15.2400	15.3600	-1.538%	9,375	+9.375%
2024-03-11	15.1200	15.8400	15.1200	15.6000	-0.763%	13,751	+7.692%
2024-03-08	15.7200	15.9600	15.3600	15.7200	0.000%	4,906	+6.870%
2024-03-07	16.0800	16.0800	15.3600	15.7200	-2.239%	30,509	+6.870%
2024-03-06	15.4800	16.0800	15.2400	16.0800	+3.077%	6,923	+4.478%
2024-03-05	15.8400	15.9444	15.2400	15.6000	-0.763%	3,828	+7.692%
2024-03-04	16.0800	16.2000	14.4000	15.7200	-1.504%	10,488	+6.870%
2024-03-01	15.4800	16.3200	15.4800	15.9600	+1.527%	14,837	+5.263%
2024-02-29	15.6000	15.9600	15.6000	15.7200	-0.758%	13,668	+6.870%
2024-02-28	15.9600	15.9600	15.6000	15.8400	+1.538%	27,069	+6.061%
2024-02-27	16.2000	16.2000	15.3600	15.6000	0.000%	21,818	+7.692%
2024-02-26	15.3600	16.0800	15.3600	15.6000	+1.563%	22,665	+7.692%
2024-02-23	15.1200	15.7200	15.1200	15.3600	-0.775%	9,600	+9.375%
2024-02-22	15.5712	15.7200	15.3600	15.4800	-0.769%	10,738	+8.527%
2024-02-21	15.4800	15.7200	15.3600	15.6000	0.000%	23,076	+7.692%
2024-02-20	15.3600	15.8400	15.3600	15.6000	+0.775%	70,567	+7.692%
2024-02-16	15.3600	15.8352	15.1200	15.4800	-1.527%	23,333	+8.527%
2024-02-15	15.3600	15.7200	15.0000	15.7200	+1.550%	28,861	+6.870%
2024-02-14	15.3000	15.6000	15.2400	15.4800	-0.769%	19,577	+8.527%
2024-02-13	15.2400	15.8400	14.2800	15.6000	0.000%	58,127	+7.692%
2024-02-12	15.6000	15.8400	15.2400	15.6000	-1.515%	39,346	+7.692%
2024-02-09	15.4800	15.8400	15.3600	15.8400	+1.538%	19,299	+6.061%
2024-02-08	15.4800	15.9600	15.2400	15.6000	-1.515%	11,712	+7.692%
2024-02-07	15.7200	15.8400	15.2400	15.8400	+0.763%	11,838	+6.061%
2024-02-06	15.7200	15.8400	15.2400	15.7200	+0.769%	17,523	+6.870%
2024-02-05	14.4000	15.7200	14.4000	15.6000	+1.563%	41,858	+7.692%
2024-02-02	15.2400	15.3600	14.5200	15.3600	+0.787%	22,701	+9.375%
2024-02-01	15.0000	15.3600	14.9400	15.2400	+0.794%	24,112	+10.236%
2024-01-31	14.0400	15.2400	13.8000	15.1200	+9.565%	118,799	+11.111%
2024-01-30	12.1200	14.4000	12.1200	13.8000	-16.058%	370,930	+21.739%
2024-01-29	16.0800	16.4400	15.9600	16.4400	+0.735%	4,948	+2.190%
2024-01-26	16.2000	16.4400	15.8400	16.3200	+3.030%	3,788	+2.941%
2024-01-25	16.2000	16.4400	15.8400	15.8400	-0.752%	3,383	+6.061%
2024-01-24	15.8400	16.2000	15.6000	15.9600	0.000%	5,358	+5.263%
2024-01-23	15.7200	16.3200	15.6000	15.9600	+1.527%	12,394	+5.263%
2024-01-22	16.0800	16.2552	15.6000	15.7200	-1.504%	7,369	+6.870%
2024-01-19	16.2000	16.5600	15.4800	15.9600	-0.746%	6,397	+5.263%
2024-01-18	16.2000	16.5324	15.8400	16.0800	0.000%	3,298	+4.478%
2024-01-17	15.8400	16.3200	15.8400	16.0800	0.000%	35,927	+4.478%
2024-01-16	16.6800	16.6800	15.8400	16.0800	-4.965%	30,963	+4.478%
2024-01-12	16.9200	17.5200	16.6800	16.9200	-0.704%	7,491	-0.709%
2024-01-11	17.1600	17.5200	16.3200	17.0400	-2.069%	11,102	-1.408%
2024-01-10	17.2800	17.7600	16.9200	17.4000	+2.113%	30,897	-3.448%
2024-01-09	17.4000	17.6400	16.8012	17.0400	-2.069%	29,884	-1.408%
2024-01-08	17.6400	17.7600	17.1600	17.4000	-1.361%	10,281	-3.448%
2024-01-05	17.6400	17.8800	17.5200	17.6400	-0.676%	8,399	-4.762%
2024-01-04	17.2800	18.0000	17.1600	17.7600	+1.370%	4,719	-5.405%
2024-01-03	17.2800	18.2400	16.9200	17.5200	+1.389%	34,023	-4.110%
2024-01-02	16.6800	17.4000	16.6020	17.2800	+5.882%	17,259	-2.778%
2023-12-29	16.9200	17.0400	16.3200	16.3200	-4.225%	13,151	+2.941%
2023-12-28	17.0400	17.2440	16.7040	17.0400	+0.709%	3,471	-1.408%
2023-12-27	16.5600	17.2800	16.5588	16.9200	+1.439%	12,039	-0.709%
2023-12-26	16.5600	16.7916	16.0800	16.6800	+2.963%	10,273	+0.719%
2023-12-22	16.5600	16.8000	16.2000	16.2000	+0.746%	11,415	+3.704%
2023-12-21	15.9600	16.3200	15.9600	16.0800	+0.752%	5,172	+4.478%
2023-12-20	15.8400	16.1988	15.5952	15.9600	-2.206%	6,496	+5.263%
2023-12-19	15.7200	16.4400	15.4644	16.3200	+4.615%	7,559	+2.941%
2023-12-18	15.7200	16.2000	15.6000	15.6000	-4.412%	7,980	+7.692%
2023-12-15	16.0800	16.6800	15.6000	16.3200	0.000%	41,727	+2.941%
2023-12-14	16.5000	16.5000	15.9600	16.3200	+1.493%	5,888	+2.941%
2023-12-13	16.0788	16.5600	15.8400	16.0800	0.000%	7,800	+4.478%
2023-12-12	15.8616	16.3200	15.7260	16.0800	-0.741%	6,356	+4.478%
2023-12-11	16.8000	16.8000	15.9600	16.2000	-4.255%	6,886	+3.704%
2023-12-08	16.8000	17.1600	16.3200	16.9200	+1.439%	10,409	-0.709%
2023-12-07	16.3200	16.9200	16.3200	16.6800	+2.963%	18,101	+0.719%
2023-12-06	16.5600	16.5600	16.0800	16.2000	-2.174%	7,939	+3.704%
2023-12-05	15.8400	16.5600	15.6000	16.5600	+4.545%	10,563	+1.449%
2023-12-04	15.3600	16.2000	15.3600	15.8400	+2.326%	13,460	+6.061%
2023-12-01	15.7200	15.8400	15.0000	15.4800	-2.273%	15,628	+8.527%
2023-11-30	14.7600	15.8400	14.5200	15.8400	+8.197%	26,764	+6.061%
2023-11-29	15.1200	15.4800	14.6400	14.6400	-1.613%	5,661	+14.754%
2023-11-28	14.7600	15.4200	14.6400	14.8800	-0.800%	22,744	+12.903%
2023-11-27	14.8800	15.2400	14.8800	15.0000	-0.794%	22,283	+12.000%
2023-11-24	14.8800	15.3600	14.8800	15.1200	-0.787%	6,974	+11.111%
2023-11-22	14.8800	15.3588	14.8800	15.2400	+0.794%	16,700	+10.236%
2023-11-21	15.0000	15.2400	14.6400	15.1200	+0.800%	7,662	+11.111%
2023-11-20	15.6000	15.6600	14.9400	15.0000	-3.101%	36,218	+12.000%
2023-11-17	15.1200	15.7200	15.1140	15.4800	+2.381%	27,331	+8.527%
2023-11-16	15.6000	15.9600	14.2800	15.1200	-5.970%	55,032	+11.111%
2023-11-15	15.6000	16.2000	15.6000	16.0800	+1.515%	28,598	+4.478%
2023-11-14	16.0800	16.6800	15.4800	15.8400	0.000%	23,384	+6.061%
2023-11-13	15.9600	16.6800	15.0000	15.8400	-3.650%	126,599	+6.061%
2023-11-10	16.9200	17.8800	16.2000	16.4400	-8.054%	91,262	+2.190%
2023-11-09	18.1200	18.4800	17.7600	17.8800	-1.974%	48,585	-6.040%
2023-11-08	18.3600	18.4800	17.6388	18.2400	-0.654%	84,262	-7.895%
2023-11-07	18.2400	18.9600	18.2400	18.3600	+1.325%	21,192	-8.497%
2023-11-06	18.9600	19.2600	17.8632	18.1200	-4.430%	88,923	-7.285%
2023-11-03	19.2000	19.2000	18.3600	18.9600	+0.637%	31,154	-11.392%
2023-11-02	19.0800	19.3200	18.1056	18.8400	-0.633%	41,033	-10.828%
2023-11-01	18.8400	19.3200	18.6000	18.9600	-0.629%	23,058	-11.392%
2023-10-31	18.5400	19.3200	18.0000	19.0800	+4.605%	22,926	-11.950%
2023-10-30	18.2400	18.3600	18.0000	18.2400	0.000%	10,539	-7.895%
2023-10-27	18.6000	18.8400	18.1200	18.2400	-1.935%	26,083	-7.895%
2023-10-26	18.4800	18.7200	18.3600	18.6000	0.000%	9,565	-9.677%
2023-10-25	18.4800	18.7200	18.4800	18.6000	0.000%	8,658	-9.677%
2023-10-24	18.4800	18.8400	18.3612	18.6000	+0.649%	14,610	-9.677%
2023-10-23	18.6000	18.7200	18.3600	18.4800	-1.282%	7,985	-9.091%
2023-10-20	18.6000	18.8400	18.3600	18.7200	0.000%	17,051	-10.256%
2023-10-19	18.4800	18.8472	18.4440	18.7200	-1.266%	12,339	-10.256%
2023-10-18	18.6000	18.9600	18.6000	18.9600	-0.629%	14,299	-11.392%
2023-10-17	18.6000	19.0800	18.6000	19.0800	+1.923%	12,119	-11.950%
2023-10-16	18.8400	19.0800	18.4800	18.7200	0.000%	20,698	-10.256%
2023-10-13	18.8400	19.0800	18.6000	18.7200	-0.637%	18,877	-10.256%
2023-10-12	18.9600	19.2000	18.7200	18.8400	-1.875%	24,480	-10.828%
2023-10-11	19.4400	19.4400	19.0800	19.2000	-1.235%	17,668	-12.500%
2023-10-10	19.4400	19.4400	18.7212	19.4400	0.000%	24,231	-13.580%
2023-10-09	18.6000	19.6200	18.2400	19.4400	+2.532%	31,708	-13.580%
2023-10-06	18.0000	19.2000	17.8800	18.9600	+3.947%	33,841	-11.392%
2023-10-05	17.1600	18.3600	16.9200	18.2400	+3.401%	12,884	-7.895%
2023-10-04	17.8800	18.2400	17.5200	17.6400	-1.342%	14,896	-4.762%
2023-10-03	18.0000	18.4200	17.4000	17.8800	-2.614%	51,406	-6.040%
2023-10-02	18.4800	18.8400	18.2400	18.3600	-0.649%	20,113	-8.497%
2023-09-29	18.6000	18.9000	18.3600	18.4800	0.000%	12,778	-9.091%
2023-09-28	18.4800	18.8400	18.2400	18.4800	0.000%	10,430	-9.091%
2023-09-27	18.6000	18.9600	18.2400	18.4800	-1.282%	13,947	-9.091%
2023-09-26	18.4800	18.9600	18.3600	18.7200	+1.961%	26,214	-10.256%
2023-09-25	18.1200	18.6000	18.0000	18.3600	+0.658%	23,345	-8.497%
2023-09-22	18.2400	18.7200	18.0600	18.2400	-0.654%	19,768	-7.895%
2023-09-21	18.0000	18.4200	18.0000	18.3600	+0.658%	16,185	-8.497%
2023-09-20	18.3600	18.8400	18.2400	18.2400	-3.185%	15,077	-7.895%
2023-09-19	18.6000	19.0200	18.3600	18.8400	+1.290%	25,418	-10.828%
2023-09-18	18.2400	18.8400	18.2400	18.6000	-0.641%	22,812	-9.677%
2023-09-15	19.0788	19.4400	18.4800	18.7200	-1.887%	70,354	-10.256%
2023-09-14	18.7200	19.3200	18.7200	19.0800	+2.581%	35,983	-11.950%
2023-09-13	18.8400	19.0200	18.4800	18.6000	-1.274%	36,548	-9.677%
2023-09-12	19.2000	19.3200	18.7800	18.8400	-2.484%	24,748	-10.828%
2023-09-11	19.6800	19.6800	18.7800	19.3200	-0.617%	37,699	-13.043%
2023-09-08	18.9600	19.5600	18.9588	19.4400	+1.250%	27,605	-13.580%
2023-09-07	19.2000	19.3800	18.9744	19.2000	-1.235%	12,050	-12.500%
2023-09-06	19.3200	19.8000	18.6000	19.4400	+1.887%	38,343	-13.580%
2023-09-05	19.0800	19.7400	18.2400	19.0800	+2.581%	49,384	-11.950%
2023-09-01	18.6000	19.2000	18.0084	18.6000	+1.974%	52,327	-9.677%
2023-08-31	18.1200	18.6000	18.0600	18.2400	-0.654%	17,113	-7.895%
2023-08-30	18.4800	18.4800	17.8800	18.3600	0.000%	16,839	-8.497%
2023-08-29	18.2400	18.6000	18.1200	18.3600	+1.325%	16,542	-8.497%
2023-08-28	18.1200	18.6000	17.9400	18.1200	0.000%	19,644	-7.285%
2023-08-25	18.0000	18.4200	17.8800	18.1200	-0.658%	15,126	-7.285%
2023-08-24	17.8800	18.2400	17.8800	18.2400	+0.662%	20,325	-7.895%
2023-08-23	17.7600	18.3600	17.7600	18.1200	+2.721%	60,218	-7.285%
2023-08-22	17.6400	18.2400	17.6400	17.6400	-2.649%	41,936	-4.762%
2023-08-21	18.3600	18.3600	17.7600	18.1200	0.000%	84,458	-7.285%
2023-08-18	18.0000	18.4200	17.8800	18.1200	+0.667%	28,519	-7.285%
2023-08-17	18.1200	18.6600	17.7600	18.0000	-1.961%	32,523	-6.667%
2023-08-16	18.0000	18.4800	17.9400	18.3600	+0.658%	25,249	-8.497%
2023-08-15	18.1200	18.4800	17.9400	18.2400	+0.662%	28,840	-7.895%
2023-08-14	18.3600	18.4800	14.7600	18.1200	-3.205%	66,737	-7.285%
2023-08-11	18.8400	19.2600	18.3636	18.7200	0.000%	91,588	-10.256%
2023-08-10	19.2000	19.2000	18.6000	18.7200	+0.645%	43,018	-10.256%
2023-08-09	18.2400	18.8400	18.2400	18.6000	+1.307%	36,357	-9.677%
2023-08-08	18.0000	18.5400	17.5200	18.3600	+0.658%	23,505	-8.497%
2023-08-07	17.7600	18.4800	17.5200	18.2400	+0.662%	39,738	-7.895%
2023-08-04	18.3600	18.4800	18.0000	18.1200	-0.658%	21,837	-7.285%
2023-08-03	17.7600	18.4800	17.2452	18.2400	0.000%	25,187	-7.895%
2023-08-02	18.2400	18.6000	18.0000	18.2400	0.000%	32,586	-7.895%
2023-08-01	18.2400	18.8388	18.0000	18.2400	-1.935%	32,396	-7.895%
2023-07-31	18.1200	18.8724	18.0000	18.6000	0.000%	61,230	-9.677%
2023-07-28	18.1200	19.1400	17.8800	18.6000	+4.027%	85,408	-9.677%
2023-07-27	18.0000	18.2400	17.6400	17.8800	-1.325%	131,774	-6.040%
2023-07-26	17.1600	18.2400	17.1600	18.1200	+4.861%	73,712	-7.285%
2023-07-25	17.7600	18.0000	17.1600	17.2800	-2.041%	68,509	-2.778%
2023-07-24	18.0000	18.0000	16.9800	17.6400	0.000%	79,572	-4.762%
2023-07-21	17.8800	18.1800	17.2800	17.6400	-1.342%	90,772	-4.762%
2023-07-20	17.5200	18.0000	17.1672	17.8800	+3.472%	119,756	-6.040%
2023-07-19	17.8800	18.0000	16.9200	17.2800	-4.000%	109,623	-2.778%
2023-07-18	17.8800	18.2400	17.7600	18.0000	0.000%	102,364	-6.667%
2023-07-17	16.9200	18.3000	16.9200	18.0000	+6.383%	165,248	-6.667%
2023-07-14	16.4400	17.7600	16.4400	16.9200	0.000%	147,468	-0.709%
2023-07-13	16.3200	17.2800	16.3200	16.9200	-1.399%	253,433	-0.709%
2023-07-12	15.6000	18.0000	15.2400	17.1600	+45.963%	2,230,519	-2.098%
2023-07-11	11.8800	11.9364	11.7564	11.7564	-1.339%	28,124	+42.901%
2023-07-10	11.7600	11.9808	11.5524	11.9160	+0.608%	50,754	+40.987%
2023-07-07	11.7600	12.1200	11.5260	11.8440	+0.704%	33,617	+41.844%
2023-07-06	11.8116	12.1200	11.4000	11.7612	-1.990%	41,738	+42.843%
2023-07-05	11.7600	12.3600	11.5200	12.0000	+1.574%	123,572	+40.000%
2023-07-03	11.4000	11.9856	11.2812	11.8140	+3.621%	24,858	+42.204%
2023-06-30	10.9200	11.7444	10.6812	11.4012	+5.719%	117,079	+47.353%
2023-06-29	10.7820	10.9044	10.5612	10.7844	+0.853%	165,287	+55.781%
2023-06-28	10.8000	10.9188	10.6800	10.6932	-1.165%	23,132	+57.109%
2023-06-27	10.8000	11.3868	10.5720	10.8192	-2.085%	33,862	+55.280%
2023-06-26	11.1996	11.4000	10.8000	11.0496	+0.065%	19,956	+52.042%
2023-06-23	11.5200	11.6400	11.0424	11.0424	-4.810%	41,557	+52.141%
2023-06-22	11.6448	12.0000	11.4000	11.6004	-2.373%	59,693	+44.823%
2023-06-21	12.8400	13.0800	11.8824	11.8824	-6.585%	73,040	+41.386%
2023-06-20	13.8000	13.8000	12.7200	12.7200	-7.826%	30,673	+32.075%
2023-06-16	13.4400	13.8000	13.2000	13.8000	+3.604%	56,485	+21.739%
2023-06-15	12.9600	13.5600	12.9600	13.3200	+0.909%	47,390	+26.126%
2023-06-14	13.5600	13.6800	12.9600	13.2000	-0.901%	34,196	+27.273%
2023-06-13	14.2800	14.2860	13.2000	13.3200	-5.128%	119,700	+26.126%
2023-06-12	14.2800	15.3924	13.9800	14.0400	-4.098%	200,464	+19.658%
2023-06-09	14.1600	15.1200	13.9200	14.6400	+1.667%	104,238	+14.754%
2023-06-08	14.4000	15.0000	14.1600	14.4000	0.000%	108,083	+16.667%
2023-06-07	14.4000	15.0000	13.5600	14.4000	+10.092%	300,910	+16.667%
2023-06-06	12.3600	13.2000	12.3600	13.0800	+3.810%	140,875	+28.440%
2023-06-05	13.3200	13.5600	12.6000	12.6000	-5.405%	54,214	+33.333%
2023-06-02	12.8400	13.5600	12.8400	13.3200	+3.738%	60,047	+26.126%
2023-06-01	13.0800	13.3200	12.6000	12.8400	-2.727%	60,929	+30.841%
2023-05-31	12.9600	13.3200	12.7200	13.2000	-0.901%	49,984	+27.273%
2023-05-30	13.9200	14.0400	12.8400	13.3200	-5.932%	97,644	+26.126%
2023-05-26	13.8000	14.1600	13.6800	14.1600	+2.609%	42,825	+18.644%
2023-05-25	15.6000	15.7200	13.4400	13.8000	-8.730%	199,695	+21.739%
2023-05-24	15.4560	17.0400	14.7600	15.1200	-3.817%	346,478	+11.111%
2023-05-23	15.7200	16.6800	14.8800	15.7200	0.000%	447,924	+6.870%
2023-05-22	17.0400	20.4000	14.1600	15.7200	+69.010%	7,131,447	+6.870%
2023-05-19	9.6216	9.8400	9.0000	9.3012	-7.726%	72,106	+80.622%
2023-05-18	7.7004	10.5600	7.5060	10.0800	+45.329%	904,087	+66.667%
2023-05-17	7.8204	7.8204	6.8400	6.9360	-9.546%	45,310	+142.215%
2023-05-16	7.4400	8.0988	7.2300	7.6680	+3.081%	29,600	+119.092%
2023-05-15	7.6800	7.7988	7.0200	7.4388	-2.562%	33,060	+125.843%
2023-05-12	7.9200	8.4000	7.4400	7.6344	-2.348%	22,023	+120.057%
2023-05-11	8.2800	8.8164	7.8180	7.8180	-3.051%	29,209	+114.889%
2023-05-10	8.3400	8.8800	7.5600	8.0640	-3.030%	46,143	+108.333%
2023-05-09	8.5200	8.6400	8.1612	8.3160	-2.394%	11,727	+102.020%
2023-05-08	8.4924	9.0000	8.0424	8.5200	+1.429%	26,775	+97.183%
2023-05-05	7.9512	9.1200	7.9200	8.4000	+6.724%	16,509	+100.000%
2023-05-04	7.8900	8.2800	7.5612	7.8708	-1.398%	51,263	+113.447%
2023-05-03	7.7844	8.7804	7.7844	7.9824	+2.025%	59,876	+110.463%
2023-05-02	9.9000	10.3200	7.8120	7.8240	-22.270%	116,507	+114.724%
2023-05-01	11.8800	11.8800	9.6024	10.0656	-15.986%	94,773	+66.905%
2023-04-28	10.8036	11.9808	10.4856	11.9808	+12.117%	23,890	+40.224%
2023-04-27	10.4976	11.2800	10.2636	10.6860	+0.056%	10,650	+57.215%
2023-04-26	10.8000	11.2560	10.3200	10.6800	+0.565%	21,135	+57.303%
2023-04-25	10.8000	11.3520	10.5612	10.6200	-1.678%	12,742	+58.192%
2023-04-24	11.1600	11.6400	10.8000	10.8012	-4.691%	8,887	+55.538%
2023-04-21	10.6800	11.7600	10.3320	11.3328	+8.639%	29,631	+48.242%
2023-04-20	11.1600	11.2680	10.4316	10.4316	-6.527%	15,230	+61.049%
2023-04-19	10.8240	11.3160	10.8120	11.1600	+2.876%	9,912	+50.538%
2023-04-18	11.1612	11.6400	10.8420	10.8480	-2.639%	9,575	+54.867%
2023-04-17	11.5200	11.8560	11.0400	11.1420	-1.538%	14,817	+50.781%
2023-04-14	11.5308	12.2400	11.1600	11.3160	-1.257%	19,211	+48.462%
2023-04-13	10.5600	12.0000	10.5600	11.4600	+7.303%	21,181	+46.597%
2023-04-12	11.6400	12.6000	10.6800	10.6800	-6.316%	45,964	+57.303%
2023-04-11	10.9200	11.8668	10.9200	11.4000	+4.396%	32,618	+47.368%
2023-04-10	11.4000	11.9760	10.9200	10.9200	-6.186%	36,302	+53.846%
2023-04-06	10.5600	12.0000	10.5312	11.6400	+7.766%	9,322	+44.330%
2023-04-05	11.2800	11.9280	10.8000	10.8012	-4.346%	23,134	+55.538%
2023-04-04	11.8800	11.9760	11.1000	11.2920	-3.487%	7,309	+48.778%
2023-04-03	11.7600	11.9376	11.4001	11.7000	-2.500%	6,428	+43.590%
2023-03-31	11.4000	12.0000	11.1672	12.0000	+6.781%	14,264	+40.000%
2023-03-30	11.6400	11.8788	10.8000	11.2380	-3.454%	28,039	+49.493%
2023-03-29	12.6000	12.9600	11.2800	11.6400	-7.619%	40,833	+44.330%
2023-03-28	13.2000	14.1600	12.3600	12.6000	-4.545%	42,066	+33.333%
2023-03-27	11.6040	14.1600	10.9200	13.2000	+12.821%	54,393	+27.273%
2023-03-24	10.5336	11.8188	10.5336	11.7000	+9.551%	43,059	+43.590%
2023-03-23	14.2800	15.1200	10.0800	10.6800	-27.642%	151,532	+57.303%
2023-03-22	15.8400	16.1988	14.7600	14.7600	-5.385%	13,894	+13.821%
2023-03-21	15.1200	16.3200	14.7828	15.6000	+5.691%	29,169	+7.692%
2023-03-20	14.2800	15.2400	14.2800	14.7600	+3.361%	15,010	+13.821%
2023-03-17	14.4000	15.3000	14.2800	14.2800	-4.032%	34,876	+17.647%
2023-03-16	14.7600	15.4800	14.4000	14.8800	+0.813%	9,033	+12.903%
2023-03-15	14.5200	15.2400	14.2992	14.7600	+1.653%	19,512	+13.821%
2023-03-14	14.2800	15.0000	14.1000	14.5200	0.000%	35,517	+15.702%
2023-03-13	13.9200	14.5200	12.7800	14.5200	+2.542%	54,012	+15.702%
2023-03-10	15.8400	16.0800	12.9972	14.1600	-13.235%	71,317	+18.644%
2023-03-09	17.4000	17.4000	16.3200	16.3200	-2.857%	31,163	+2.941%
2023-03-08	16.9200	17.2800	15.9612	16.8000	-1.408%	43,001	0.000%
2023-03-07	17.1600	17.4000	16.5600	17.0400	-0.699%	29,422	-1.408%
2023-03-06	17.6400	17.6400	16.9188	17.1600	-0.694%	26,674	-2.098%
2023-03-03	17.8800	18.0000	16.9200	17.2800	-2.703%	39,377	-2.778%
2023-03-02	17.0400	17.8800	16.8000	17.7600	+3.497%	38,400	-5.405%
2023-03-01	16.6800	18.1200	16.6800	17.1600	+2.143%	29,656	-2.098%
2023-02-28	16.9200	17.6400	16.3200	16.8000	-1.408%	33,928	0.000%
2023-02-27	17.2800	17.2800	16.2012	17.0400	+2.899%	40,788	-1.408%
2023-02-24	15.6000	16.9200	14.2800	16.5600	+5.344%	78,325	+1.449%
2023-02-23	19.2000	19.2000	15.4800	15.7200	-18.634%	128,857	+6.870%
2023-02-22	19.2000	19.8000	18.7200	19.3200	+0.625%	33,144	-13.043%
2023-02-21	20.0400	21.2388	18.9600	19.2000	-5.325%	68,220	-12.500%
2023-02-17	18.6000	20.6400	18.1200	20.2800	+6.962%	65,841	-17.160%
2023-02-16	18.2400	19.2000	17.6400	18.9600	+1.282%	63,153	-11.392%
2023-02-15	18.9600	19.8000	18.2400	18.7200	-1.266%	80,959	-10.256%
2023-02-14	19.2000	20.2800	18.6000	18.9600	-4.819%	93,157	-11.392%
2023-02-13	19.8000	21.1200	18.3600	19.9200	-2.353%	126,594	-15.663%
2023-02-10	22.5600	23.1600	20.0400	20.4000	-6.593%	329,859	-17.647%
2023-02-09	19.3200	22.0812	16.3200	21.8400	+7.692%	681,017	-23.077%
2023-02-08	10.4400	21.3600	10.0764	20.2800	+93.696%	3,374,916	-17.160%
2023-02-07	10.8000	10.9200	10.3200	10.4700	-4.121%	16,852	+60.458%
2023-02-06	10.3200	11.1600	10.3200	10.9200	-2.151%	35,000	+53.846%
2023-02-03	11.5200	11.5200	10.7664	11.1600	-1.064%	30,216	+50.538%
2023-02-02	11.1720	12.0000	11.0460	11.2800	+1.075%	60,869	+48.936%
2023-02-01	10.9200	11.7600	10.6968	11.1600	+2.198%	40,787	+50.538%
2023-01-31	10.7892	11.1600	10.5624	10.9200	+1.111%	14,873	+53.846%
2023-01-30	10.4400	11.2608	10.3344	10.8000	+1.237%	17,245	+55.556%
2023-01-27	10.8000	10.8612	10.4400	10.6680	+3.312%	12,002	+57.480%
2023-01-26	10.5732	10.7988	10.0800	10.3260	-2.338%	42,674	+62.696%
2023-01-25	10.9680	11.2200	10.3764	10.5732	-4.736%	19,324	+58.892%
2023-01-24	10.8000	11.2800	10.3200	11.0988	+2.767%	19,950	+51.368%
2023-01-23	10.5600	10.8072	10.1976	10.8000	+3.460%	14,069	+55.556%
2023-01-20	10.6800	10.6800	10.0032	10.4388	-2.258%	19,803	+60.938%
2023-01-19	10.9332	11.4876	9.6000	10.6800	+4.706%	25,312	+57.303%
2023-01-18	10.5600	11.1508	10.1124	10.2000	-4.516%	17,946	+64.706%
2023-01-17	11.0400	12.0000	10.5468	10.6824	-1.089%	22,826	+57.268%
2023-01-13	10.4724	11.2800	10.2360	10.8000	+0.570%	15,615	+55.556%
2023-01-12	10.2024	10.8000	10.1472	10.7388	+5.258%	7,226	+56.442%
2023-01-11	10.5600	10.5600	9.6672	10.2024	-2.276%	7,955	+64.667%
2023-01-10	10.2540	10.6800	10.0824	10.4400	+2.353%	14,547	+60.920%
2023-01-09	10.3380	11.7600	8.9976	10.2000	+0.024%	76,144	+64.706%
2023-01-06	10.3200	10.3200	9.1344	10.1976	-2.602%	24,577	+64.745%
2023-01-05	10.2204	10.5600	10.0932	10.4700	+3.267%	51,002	+60.458%
2023-01-04	9.1488	10.3008	9.0180	10.1388	+10.821%	54,444	+65.700%
2023-01-03	8.5548	9.3300	8.3640	9.1488	+6.943%	19,402	+83.631%
2022-12-30	8.8800	8.9988	8.2524	8.5548	-2.409%	36,514	+96.381%
2022-12-29	8.5200	8.8800	8.2932	8.7660	+5.625%	11,764	+91.650%

.dark-mode .bpmfD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpmfD4{ color: #333333; background-color: white; border: 2px solid #333333; }AVROAVROBIO, Inc. Common Stockstock NASDAQ

AVRO
AVROBIO, Inc. Common Stock
stock NASDAQ