Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avrobio Inc (NQ: AVRO )

1.450 -0.020 (-1.36%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.470 1.490 1.415 1.470 240,960 -0.01(-0.68%)
May 28, 2024 1.530 1.535 1.470 1.480 141,640 -0.03(-1.99%)
May 24, 2024 1.460 1.510 1.450 1.510 679,346 +0.10(+7.09%)
May 23, 2024 1.390 1.480 1.370 1.410 302,509 +0.01(+0.71%)
May 22, 2024 1.360 1.400 1.360 1.400 111,622 +0.02(+1.45%)
May 21, 2024 1.400 1.400 1.360 1.380 124,699 -0.01(-0.72%)
May 20, 2024 1.400 1.400 1.370 1.390 91,724 +0.00(+0.00%)
May 17, 2024 1.380 1.410 1.330 1.390 548,745 +0.00(+0.00%)
May 16, 2024 1.370 1.390 1.320 1.390 170,871 +0.02(+1.46%)
May 15, 2024 1.320 1.375 1.240 1.370 584,067 +0.08(+6.20%)
May 14, 2024 1.340 1.340 1.260 1.290 562,063 -0.06(-4.44%)
May 13, 2024 1.230 1.367 1.220 1.350 861,647 +0.12(+9.76%)
May 10, 2024 1.250 1.260 1.220 1.230 242,727 -0.02(-1.60%)
May 09, 2024 1.260 1.270 1.240 1.250 30,702 -0.01(-0.79%)
May 08, 2024 1.230 1.260 1.225 1.260 146,294 +0.01(+0.80%)
May 07, 2024 1.250 1.270 1.230 1.250 225,286 +0.01(+0.81%)
May 06, 2024 1.250 1.250 1.210 1.240 156,514 +0.02(+1.64%)
May 03, 2024 1.230 1.240 1.180 1.220 202,097 -0.01(-0.81%)
May 02, 2024 1.220 1.250 1.210 1.230 473,070 +0.01(+0.82%)
May 01, 2024 1.210 1.220 1.171 1.220 398,885 +0.03(+2.52%)
Apr 30, 2024 1.200 1.220 1.190 1.190 470,501 +0.00(+0.00%)
Apr 29, 2024 1.200 1.210 1.180 1.190 142,738 -0.02(-1.65%)
Apr 26, 2024 1.180 1.220 1.175 1.210 204,967 +0.02(+2.11%)
Apr 25, 2024 1.200 1.200 1.170 1.185 95,454 -0.00(-0.42%)
Apr 24, 2024 1.190 1.210 1.185 1.190 354,003 -0.02(-1.65%)
Apr 23, 2024 1.200 1.230 1.180 1.210 53,884 +0.01(+0.83%)
Apr 22, 2024 1.180 1.220 1.180 1.200 52,538 +0.00(+0.00%)
Apr 19, 2024 1.227 1.230 1.195 1.200 39,507 -0.04(-3.23%)
Apr 18, 2024 1.240 1.260 1.220 1.240 36,535 +0.02(+1.64%)
Apr 17, 2024 1.250 1.265 1.200 1.220 203,387 -0.04(-3.17%)
Apr 16, 2024 1.250 1.270 1.240 1.260 183,989 +0.00(+0.00%)
Apr 15, 2024 1.280 1.280 1.242 1.260 203,318 -0.01(-0.79%)
Apr 12, 2024 1.240 1.290 1.240 1.270 56,543 +0.00(+0.00%)
Apr 11, 2024 1.250 1.290 1.250 1.270 140,913 +0.02(+1.60%)
Apr 10, 2024 1.260 1.270 1.240 1.250 81,039 -0.01(-0.79%)
Apr 09, 2024 1.260 1.280 1.240 1.260 92,323 +0.00(+0.00%)
Apr 08, 2024 1.260 1.270 1.230 1.260 107,823 -0.01(-0.79%)
Apr 05, 2024 1.310 1.310 1.250 1.270 83,205 -0.04(-3.05%)
Apr 04, 2024 1.300 1.310 1.270 1.310 160,282 +0.01(+0.77%)
Apr 03, 2024 1.260 1.310 1.255 1.300 155,865 +0.02(+1.56%)
Apr 02, 2024 1.250 1.290 1.220 1.280 135,543 +0.00(+0.00%)
Apr 01, 2024 1.280 1.300 1.260 1.280 59,242 +0.00(+0.00%)
Mar 28, 2024 1.260 1.300 1.250 1.280 104,197 +0.02(+1.59%)
Mar 27, 2024 1.250 1.265 1.220 1.260 423,615 +0.00(+0.00%)
Mar 26, 2024 1.250 1.270 1.220 1.260 69,151 +0.04(+3.28%)
Mar 25, 2024 1.210 1.250 1.150 1.220 812,323 -0.06(-4.69%)
Mar 22, 2024 1.250 1.290 1.230 1.280 46,202 +0.03(+2.40%)
Mar 21, 2024 1.260 1.280 1.230 1.250 77,122 -0.03(-2.34%)
Mar 20, 2024 1.260 1.290 1.240 1.280 183,970 +0.02(+1.59%)
Mar 19, 2024 1.290 1.295 1.250 1.260 60,161 -0.03(-2.33%)
Mar 18, 2024 1.280 1.300 1.270 1.290 301,725 -0.01(-0.77%)
Mar 15, 2024 1.250 1.305 1.200 1.300 493,543 +0.03(+2.36%)
Mar 14, 2024 1.270 1.288 1.250 1.270 119,358 -0.02(-1.55%)
Mar 13, 2024 1.270 1.300 1.250 1.290 176,659 +0.01(+0.78%)
Mar 12, 2024 1.320 1.320 1.270 1.280 112,495 -0.02(-1.54%)
Mar 11, 2024 1.260 1.320 1.260 1.300 165,003 -0.01(-0.76%)
Mar 08, 2024 1.310 1.330 1.280 1.310 58,869 +0.00(+0.00%)
Mar 07, 2024 1.340 1.340 1.280 1.310 366,110 -0.03(-2.24%)
Mar 06, 2024 1.290 1.340 1.270 1.340 83,070 +0.04(+3.08%)
Mar 05, 2024 1.320 1.329 1.270 1.300 45,831 -0.01(-0.76%)
Mar 04, 2024 1.340 1.350 1.200 1.310 125,856 -0.02(-1.50%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.