Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avrobio Inc (NQ: AVRO )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.080 1.110 1.060 1.100 599,494 -0.01(-0.90%)
May 30, 2023 1.160 1.170 1.070 1.110 1,169,979 -0.07(-5.93%)
May 26, 2023 1.150 1.180 1.140 1.180 513,896 +0.03(+2.61%)
May 25, 2023 1.300 1.310 1.120 1.150 2,395,801 -0.11(-8.73%)
May 24, 2023 1.290 1.420 1.230 1.260 4,156,278 -0.05(-3.82%)
May 23, 2023 1.310 1.390 1.240 1.310 5,353,284 +0.00(+0.00%)
May 22, 2023 1.420 1.700 1.180 1.310 85,527,776 +0.53(+69.01%)
May 19, 2023 0.8018 0.8200 0.7500 0.7751 865,272 -0.06(-7.73%)
May 18, 2023 0.6417 0.8800 0.6255 0.8400 10,844,245 +0.26(+45.33%)
May 17, 2023 0.6517 0.6517 0.5700 0.5780 543,720 -0.06(-9.55%)
May 16, 2023 0.6200 0.6749 0.6025 0.6390 355,197 +0.02(+3.08%)
May 15, 2023 0.6400 0.6499 0.5850 0.6199 396,714 -0.02(-2.56%)
May 12, 2023 0.6600 0.7000 0.6200 0.6362 264,274 -0.02(-2.35%)
May 11, 2023 0.6900 0.7347 0.6515 0.6515 350,506 -0.02(-3.05%)
May 10, 2023 0.6950 0.7400 0.6300 0.6720 553,635 -0.02(-3.03%)
May 09, 2023 0.7100 0.7200 0.6801 0.6930 140,177 -0.02(-2.39%)
May 08, 2023 0.7100 0.7500 0.6702 0.7100 321,294 -0.02(-2.74%)
May 05, 2023 0.6600 0.7600 0.6600 0.7300 198,111 +0.07(+11.30%)
May 04, 2023 0.6575 0.6900 0.6301 0.6559 615,145 -0.01(-1.40%)
May 03, 2023 0.6487 0.7317 0.6487 0.6652 718,017 +0.01(+2.02%)
May 02, 2023 0.8250 0.8600 0.6510 0.6520 1,365,195 -0.19(-22.27%)
May 01, 2023 0.9900 0.9900 0.8002 0.8388 1,137,280 -0.16(-15.99%)
Apr 28, 2023 0.9003 0.9984 0.8738 0.9984 286,679 +0.11(+12.12%)
Apr 27, 2023 0.8748 0.9400 0.8553 0.8905 127,795 +0.00(+0.06%)
Apr 26, 2023 0.9000 0.9380 0.8600 0.8900 253,617 +0.01(+0.56%)
Apr 25, 2023 0.9000 0.9460 0.8801 0.8850 152,895 -0.02(-1.68%)
Apr 24, 2023 0.9300 0.9700 0.9000 0.9001 106,647 -0.04(-4.69%)
Apr 21, 2023 0.8900 0.9800 0.8610 0.9444 355,577 +0.08(+8.64%)
Apr 20, 2023 0.9300 0.9390 0.8693 0.8693 182,756 -0.06(-6.53%)
Apr 19, 2023 0.9000 0.9430 0.9010 0.9300 118,947 +0.03(+2.88%)
Apr 18, 2023 0.9301 0.9700 0.9035 0.9040 114,686 -0.02(-2.64%)
Apr 17, 2023 0.9600 0.9880 0.9200 0.9285 177,809 -0.01(-1.54%)
Apr 14, 2023 0.9609 1.020 0.9300 0.9430 230,532 -0.01(-1.26%)
Apr 13, 2023 0.8800 1.000 0.8800 0.9550 254,043 +0.06(+7.30%)
Apr 12, 2023 0.9700 1.050 0.8900 0.8900 551,571 -0.06(-6.32%)
Apr 11, 2023 0.9100 0.9889 0.9100 0.9500 391,409 +0.04(+4.40%)
Apr 10, 2023 0.9500 0.9980 0.9100 0.9100 435,621 -0.06(-6.19%)
Apr 06, 2023 0.8800 1.000 0.8776 0.9700 111,858 +0.07(+7.77%)
Apr 05, 2023 0.9400 0.9940 0.9000 0.9001 277,611 -0.04(-4.35%)
Apr 04, 2023 0.9900 0.9980 0.9250 0.9410 87,706 -0.03(-3.49%)
Apr 03, 2023 0.9800 0.9948 0.9500 0.9750 77,141 -0.03(-2.50%)
Mar 31, 2023 0.9500 1.000 0.9306 1.000 171,167 +0.06(+6.78%)
Mar 30, 2023 0.9700 0.9899 0.9000 0.9365 336,462 -0.03(-3.45%)
Mar 29, 2023 1.050 1.080 0.9400 0.9700 489,915 -0.08(-7.62%)
Mar 28, 2023 1.100 1.180 1.030 1.050 504,794 -0.05(-4.55%)
Mar 27, 2023 0.9700 1.180 0.9100 1.100 650,422 +0.13(+12.82%)
Mar 24, 2023 0.8778 0.9849 0.8778 0.9750 516,710 +0.08(+9.55%)
Mar 23, 2023 1.190 1.260 0.8400 0.8900 1,817,543 -0.34(-27.64%)
Mar 22, 2023 1.320 1.350 1.230 1.230 166,726 -0.07(-5.38%)
Mar 21, 2023 1.260 1.360 1.232 1.300 350,022 +0.07(+5.69%)
Mar 20, 2023 1.190 1.270 1.190 1.230 180,118 +0.04(+3.36%)
Mar 17, 2023 1.200 1.275 1.190 1.190 418,510 -0.05(-4.03%)
Mar 16, 2023 1.230 1.290 1.200 1.240 108,393 +0.01(+0.81%)
Mar 15, 2023 1.210 1.270 1.192 1.230 234,140 +0.02(+1.65%)
Mar 14, 2023 1.190 1.250 1.175 1.210 426,183 +0.00(+0.00%)
Mar 13, 2023 1.160 1.210 1.065 1.210 648,139 +0.03(+2.54%)
Mar 10, 2023 1.320 1.340 1.083 1.180 855,802 -0.18(-13.24%)
Mar 09, 2023 1.450 1.450 1.360 1.360 372,855 -0.04(-2.86%)
Mar 08, 2023 1.410 1.440 1.330 1.400 512,880 -0.02(-1.41%)
Mar 07, 2023 1.430 1.450 1.380 1.420 329,264 -0.01(-0.70%)
Mar 06, 2023 1.470 1.470 1.410 1.430 320,084 -0.01(-0.69%)
Mar 03, 2023 1.490 1.500 1.410 1.440 472,519 -0.04(-2.70%)
Mar 02, 2023 1.420 1.490 1.400 1.480 460,675 +0.05(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.