AVROBIO Inc. Common Stockのデータ

AVROBIO Inc. Common Stockの基本情報

名前 AVROBIO Inc. Common Stock
ティッカー AVRO
国 United States
上場年 2018.0
セクター Health Care

AVROBIO Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.95 11.52 14.72 11.62 2607500.0 11.62
2021-02-12 17.0 15.98 17.0 16.13 321800.0 16.13
2021-02-11 17.5 16.38 17.39 16.81 310100.0 16.81
2021-02-10 18.19 16.77 17.86 16.79 382400.0 16.79
2021-02-09 19.92 17.51 19.83 17.69 810000.0 17.69
2021-02-08 20.07 17.63 20.0 19.3 1498000.0 19.3
2021-02-05 17.13 15.84 16.27 17.11 292000.0 17.11
2021-02-04 16.18 15.22 15.31 16.02 269800.0 16.02
2021-02-03 15.65 15.09 15.41 15.1 216800.0 15.1
2021-02-02 15.5 14.51 14.75 15.44 288200.0 15.44
2021-02-01 14.63 13.85 14.34 14.55 390400.0 14.55
2021-01-29 14.98 13.88 14.3 14.31 379100.0 14.31
2021-01-28 14.55 14.11 14.41 14.3 333200.0 14.3
2021-01-27 14.86 14.08 14.24 14.12 378500.0 14.12
2021-01-26 15.19 14.42 14.99 14.44 179200.0 14.44
2021-01-25 14.93 14.12 14.76 14.91 212200.0 14.91
2021-01-22 14.64 13.55 14.06 14.59 335700.0 14.59
2021-01-21 14.98 14.01 14.98 14.04 190000.0 14.04
2021-01-20 15.0 14.52 14.65 14.93 197100.0 14.93
2021-01-19 14.8 14.43 14.7 14.59 338900.0 14.59
2021-01-15 15.29 14.28 14.95 14.39 738300.0 14.39
2021-01-14 15.07 14.39 14.39 14.94 217700.0 14.94
2021-01-13 15.26 14.25 14.97 14.33 201500.0 14.33
2021-01-12 15.39 14.92 14.99 15.04 188500.0 15.04
2021-01-11 15.32 14.6 14.95 14.99 241700.0 14.99
2021-01-08 15.82 14.75 15.76 15.08 275500.0 15.08
2021-01-07 15.89 14.56 15.23 15.75 413400.0 15.75
2021-01-06 15.39 14.1 14.3 14.98 250400.0 14.98
2021-01-05 14.8 14.06 14.63 14.3 245300.0 14.3
2021-01-04 14.71 13.41 14.07 14.57 248300.0 14.57
2020-12-31 14.54 13.9 14.5 13.94 150200.0 13.94
2020-12-30 14.85 14.13 14.35 14.52 190400.0 14.52
2020-12-29 14.9 13.94 14.82 14.27 204800.0 14.27
2020-12-28 15.08 14.61 15.0 14.68 216700.0 14.68
2020-12-24 15.45 14.55 15.0 14.68 101400.0 14.68
2020-12-23 15.12 14.48 14.91 15.04 162800.0 15.04
2020-12-22 15.57 14.69 15.25 14.75 199500.0 14.75
2020-12-21 15.33 14.32 14.67 15.23 321200.0 15.23
2020-12-18 14.93 14.2 14.78 14.84 849400.0 14.84
2020-12-17 14.95 14.11 14.44 14.79 284300.0 14.79
2020-12-16 14.54 13.67 13.9 14.48 310200.0 14.48
2020-12-15 13.86 13.26 13.86 13.79 315000.0 13.79
2020-12-14 14.44 13.4 13.75 13.5 803600.0 13.5
2020-12-11 13.51 12.85 13.16 13.31 429300.0 13.31
2020-12-10 13.32 12.75 13.0 13.21 402500.0 13.21
2020-12-09 13.02 12.57 12.98 12.82 466900.0 12.82
2020-12-08 13.08 12.59 12.98 12.82 626100.0 12.82
2020-12-07 13.51 12.9 13.31 12.94 313500.0 12.94
2020-12-04 13.53 12.86 13.43 13.27 355100.0 13.27
2020-12-03 13.67 13.27 13.52 13.39 299500.0 13.39
2020-12-02 13.84 13.27 13.84 13.5 576400.0 13.5
2020-12-01 13.96 13.4 13.96 13.8 617000.0 13.8
2020-11-30 14.1 13.61 14.1 13.77 462600.0 13.77
2020-11-27 14.23 13.81 14.13 14.03 322600.0 14.03
2020-11-25 14.33 13.84 14.05 14.0 375000.0 14.0
2020-11-24 14.1 13.6 14.0 14.03 529300.0 14.03
2020-11-23 14.49 13.54 14.29 13.72 852900.0 13.72
2020-11-20 15.0 13.91 15.0 13.99 2161800.0 13.99
2020-11-19 17.48 16.62 17.11 16.98 113300.0 16.98
2020-11-18 18.18 16.55 16.99 17.1 195800.0 17.1
2020-11-17 16.64 16.04 16.39 16.36 187800.0 16.36
2020-11-16 16.93 15.56 16.52 16.22 183800.0 16.22
2020-11-13 16.63 15.74 16.25 16.23 161400.0 16.23
2020-11-12 16.4 15.49 15.77 16.0 185200.0 16.0
2020-11-11 16.58 15.0 16.58 15.64 257300.0 15.64
2020-11-10 16.9 15.3 16.54 16.19 247000.0 16.19
2020-11-09 17.37 15.21 15.4 16.24 228800.0 16.24
2020-11-06 15.09 14.5 14.9 14.69 176700.0 14.69
2020-11-05 17.0 14.9 17.0 14.91 173800.0 14.91
2020-11-04 16.9 15.12 15.65 16.66 163800.0 16.66
2020-11-03 15.66 13.87 14.07 15.51 187900.0 15.51
2020-11-02 14.53 13.38 14.4 13.84 208900.0 13.84
2020-10-30 15.14 14.07 14.77 14.28 264200.0 14.28
2020-10-29 15.31 14.16 14.51 14.93 181700.0 14.93
2020-10-28 15.95 14.45 15.78 14.61 273500.0 14.61
2020-10-27 16.63 15.75 16.2 16.1 155100.0 16.1
2020-10-26 16.8 15.7 16.29 16.18 145800.0 16.18
2020-10-23 16.74 16.03 16.6 16.68 117800.0 16.68
2020-10-22 16.6 15.3 15.54 16.5 112700.0 16.5
2020-10-21 15.96 15.33 15.66 15.53 61800.0 15.53
2020-10-20 16.38 14.81 15.9 15.61 148200.0 15.61
2020-10-19 16.7 15.69 15.88 16.14 245400.0 16.14
2020-10-16 16.09 15.35 15.67 15.68 256400.0 15.68
2020-10-15 15.82 14.9 15.27 15.81 124100.0 15.81
2020-10-14 16.18 15.2 15.9 15.54 139600.0 15.54
2020-10-13 15.94 15.09 15.12 15.85 97600.0 15.85
2020-10-12 15.46 14.21 15.33 15.13 334000.0 15.13
2020-10-09 15.65 14.77 15.58 15.12 178900.0 15.12
2020-10-08 15.75 14.54 14.54 15.6 217700.0 15.6
2020-10-07 15.0 13.85 14.68 14.29 255500.0 14.29
2020-10-06 15.56 13.91 14.11 14.45 384700.0 14.45
2020-10-05 14.87 13.15 13.86 14.17 347200.0 14.17
2020-10-02 13.68 12.64 13.15 12.79 171700.0 12.79
2020-10-01 13.54 12.92 13.01 13.46 166600.0 13.46
2020-09-30 13.85 12.92 13.38 13.02 142500.0 13.02
2020-09-29 13.57 12.85 12.91 13.33 199900.0 13.33
2020-09-28 14.25 12.92 14.25 12.99 159500.0 12.99
2020-09-25 13.7 13.02 13.02 13.59 150900.0 13.59
2020-09-24 13.55 12.76 13.4 13.1 91100.0 13.1
2020-09-23 14.94 13.47 14.83 13.51 150400.0 13.51
2020-09-22 15.27 14.48 15.05 14.81 208900.0 14.81
2020-09-21 15.76 14.53 15.71 15.0 244900.0 15.0
2020-09-18 16.7 15.7 16.7 16.0 599200.0 16.0
2020-09-17 16.7 15.72 15.95 16.43 116600.0 16.43
2020-09-16 16.49 15.76 16.47 16.18 328500.0 16.18
2020-09-15 16.9 15.54 15.75 16.33 459200.0 16.33
2020-09-14 16.59 15.46 15.55 15.53 342000.0 15.53
2020-09-11 16.48 14.8 16.19 15.01 163800.0 15.01
2020-09-10 17.31 16.08 16.61 16.11 91800.0 16.11
2020-09-09 16.81 16.31 16.41 16.58 89400.0 16.58
2020-09-08 16.85 15.91 16.07 16.22 118500.0 16.22
2020-09-04 16.73 15.54 16.13 16.42 154900.0 16.42
2020-09-03 16.13 15.34 15.76 15.93 153400.0 15.93
2020-09-02 16.44 15.73 16.44 15.85 107200.0 15.85
2020-09-01 17.3 16.21 17.3 16.4 117500.0 16.4
2020-08-31 17.62 17.11 17.38 17.32 124500.0 17.32
2020-08-28 17.41 16.93 17.09 17.4 103800.0 17.4
2020-08-27 17.44 16.96 17.05 17.05 108800.0 17.05
2020-08-26 17.27 16.86 16.99 16.98 97500.0 16.98
2020-08-25 17.14 16.56 16.76 16.99 83800.0 16.99
2020-08-24 17.29 16.3 17.29 16.76 127000.0 16.76
2020-08-21 17.64 17.03 17.63 17.16 114800.0 17.16
2020-08-20 17.98 16.77 17.18 17.7 163900.0 17.7
2020-08-19 17.58 16.96 17.27 17.37 104500.0 17.37
2020-08-18 17.81 17.22 17.57 17.27 101900.0 17.27
2020-08-17 17.73 16.94 16.94 17.58 84600.0 17.58
2020-08-14 17.38 16.76 17.35 16.94 93800.0 16.94
2020-08-13 18.06 17.06 17.51 17.38 120600.0 17.38
2020-08-12 17.83 16.88 17.25 17.57 160900.0 17.57
2020-08-11 17.89 16.72 17.89 17.05 214900.0 17.05
2020-08-10 17.81 16.55 16.57 17.76 147100.0 17.76
2020-08-07 17.42 16.3 16.85 16.5 128500.0 16.5
2020-08-06 17.03 15.92 16.4 16.87 195100.0 16.87
2020-08-05 16.52 15.77 16.24 16.32 146800.0 16.32
2020-08-04 17.32 16.0 17.28 16.03 172800.0 16.03
2020-08-03 17.43 16.69 17.1 17.36 212900.0 17.36
2020-07-31 18.0 16.9 17.97 16.95 202900.0 16.95
2020-07-30 18.46 17.55 17.55 18.02 304800.0 18.02
2020-07-29 18.97 17.69 18.97 17.79 364900.0 17.79
2020-07-28 19.31 18.72 19.31 18.82 281300.0 18.82
2020-07-27 19.51 18.04 18.3 19.41 243800.0 19.41
2020-07-24 18.69 17.76 18.69 18.28 185000.0 18.28
2020-07-23 19.43 18.77 19.04 18.79 133000.0 18.79
2020-07-22 19.27 18.77 18.86 19.09 155400.0 19.09
2020-07-21 19.77 18.66 19.43 18.91 203800.0 18.91
2020-07-20 19.24 18.24 18.36 19.15 257200.0 19.15
2020-07-17 18.8 17.81 17.81 18.4 217900.0 18.4
2020-07-16 18.28 17.24 17.77 18.27 186800.0 18.27
2020-07-15 18.04 16.99 17.13 17.98 213400.0 17.98
2020-07-14 16.88 15.77 16.27 16.83 194400.0 16.83
2020-07-13 18.07 16.27 17.66 16.44 305900.0 16.44
2020-07-10 17.56 17.14 17.42 17.41 160200.0 17.41
2020-07-09 17.77 17.13 17.44 17.51 239900.0 17.51
2020-07-08 17.95 17.2 17.95 17.44 327200.0 17.44
2020-07-07 18.0 17.5 17.77 17.84 184800.0 17.84
2020-07-06 18.73 17.45 17.92 17.88 360700.0 17.88
2020-07-02 18.03 17.3 18.03 17.77 245100.0 17.77
2020-07-01 17.96 16.8 17.44 17.83 248500.0 17.83
2020-06-30 17.63 17.1 17.25 17.45 145400.0 17.45
2020-06-29 19.04 17.26 18.66 17.56 178100.0 17.56
2020-06-26 19.79 18.17 19.44 18.49 1271100.0 18.49
2020-06-25 20.38 18.82 18.97 19.53 507300.0 19.53
2020-06-24 20.6 18.78 20.23 18.92 436500.0 18.92
2020-06-23 22.4 20.17 22.0 20.5 406900.0 20.5
2020-06-22 22.35 21.37 22.2 22.07 202400.0 22.07
2020-06-19 22.54 21.65 22.2 22.14 873900.0 22.14
2020-06-18 22.2 20.98 20.98 22.0 307800.0 22.0
2020-06-17 21.97 21.02 21.5 21.18 283600.0 21.18
2020-06-16 21.85 20.67 21.18 21.51 302700.0 21.51
2020-06-15 21.92 20.24 21.56 20.55 409200.0 20.55
2020-06-12 22.88 21.06 22.64 21.94 309400.0 21.94
2020-06-11 22.22 20.83 21.93 21.63 447700.0 21.63
2020-06-10 23.5 22.36 23.2 22.53 417000.0 22.53
2020-06-09 23.3 21.82 22.5 22.96 190800.0 22.96
2020-06-08 23.15 22.0 23.04 22.7 576900.0 22.7
2020-06-05 23.33 21.87 22.34 22.84 325400.0 22.84
2020-06-04 22.31 21.21 21.66 21.91 343500.0 21.91
2020-06-03 21.87 20.76 20.76 21.57 327900.0 21.57
2020-06-02 21.3 20.13 20.96 21.06 402000.0 21.06
2020-06-01 21.42 20.0 20.32 20.91 449700.0 20.91
2020-05-29 20.44 18.82 19.3 20.22 317600.0 20.22
2020-05-28 20.59 19.16 20.59 19.18 296100.0 19.18
2020-05-27 20.99 19.21 20.27 20.61 399100.0 20.61
2020-05-26 21.54 17.96 18.5 20.24 886900.0 20.24
2020-05-22 17.7 16.69 17.18 17.6 343400.0 17.6
2020-05-21 17.53 16.1 16.94 17.32 249700.0 17.32
2020-05-20 17.12 15.19 15.85 17.02 343700.0 17.02
2020-05-19 16.15 13.64 15.08 15.6 462000.0 15.6
2020-05-18 16.31 14.14 15.79 15.09 491600.0 15.09
2020-05-15 15.7 14.72 15.51 15.25 311100.0 15.25
2020-05-14 16.99 15.43 16.99 15.58 319100.0 15.58
2020-05-13 18.7 16.02 17.5 16.75 468500.0 16.75
2020-05-12 18.22 16.31 17.19 17.0 429000.0 17.0
2020-05-11 17.49 14.38 14.58 16.81 490400.0 16.81
2020-05-08 15.44 14.11 14.87 14.37 296600.0 14.37
2020-05-07 15.81 14.51 15.16 14.59 230200.0 14.59
2020-05-06 15.9 14.31 15.85 15.26 336800.0 15.26
2020-05-05 16.25 13.51 13.75 15.71 482100.0 15.71
2020-05-04 13.83 12.85 13.03 13.66 242900.0 13.66
2020-05-01 13.25 12.39 12.65 13.15 305200.0 13.15
2020-04-30 14.61 12.69 14.45 12.87 279000.0 12.87
2020-04-29 14.84 13.4 14.05 14.52 214100.0 14.52
2020-04-28 15.27 13.73 15.26 13.85 179800.0 13.85
2020-04-27 15.14 14.51 14.68 14.87 194900.0 14.87
2020-04-24 14.75 13.75 14.08 14.48 150600.0 14.48
2020-04-23 14.59 13.79 14.19 14.06 170200.0 14.06
2020-04-22 14.8 13.61 14.21 14.22 208000.0 14.22
2020-04-21 14.27 13.36 13.81 13.83 216400.0 13.83
2020-04-20 14.26 13.06 13.13 14.17 266200.0 14.17
2020-04-17 13.97 12.82 13.02 13.32 322700.0 13.32
2020-04-16 13.55 12.26 13.55 12.51 341800.0 12.51
2020-04-15 14.34 13.3 13.82 13.4 336500.0 13.4
2020-04-14 14.31 13.16 13.83 14.25 396800.0 14.25
2020-04-13 13.94 13.21 13.92 13.26 288500.0 13.26
2020-04-09 14.93 13.08 14.15 13.98 250200.0 13.98
2020-04-08 14.19 13.2 13.59 13.74 265400.0 13.74
2020-04-07 15.72 13.29 15.29 13.45 394300.0 13.45
2020-04-06 15.13 13.84 13.92 14.98 226400.0 14.98
2020-04-03 14.66 13.22 13.22 13.51 245300.0 13.51
2020-04-02 13.66 12.03 12.14 13.34 294800.0 13.34
2020-04-01 15.16 12.05 14.58 12.19 391000.0 12.19
2020-03-31 15.62 14.87 15.51 15.56 303500.0 15.56
2020-03-30 16.59 14.08 15.09 16.53 301900.0 16.53
2020-03-27 16.0 14.07 14.07 14.87 258400.0 14.87
2020-03-26 16.5 13.82 15.05 14.65 206000.0 14.65
2020-03-25 15.47 13.94 14.64 15.05 392600.0 15.05
2020-03-24 15.32 13.71 14.66 14.5 355700.0 14.5
2020-03-23 14.45 12.87 14.0 14.39 184200.0 14.39
2020-03-20 14.55 12.37 14.55 13.65 635800.0 13.65
2020-03-19 16.41 10.24 10.43 13.76 527000.0 13.76
2020-03-18 11.8 9.86 10.39 10.47 727200.0 10.47
2020-03-17 11.7 9.76 10.58 11.09 525300.0 11.09
2020-03-16 13.72 9.95 12.0 10.08 327000.0 10.08
2020-03-13 16.2 13.68 15.0 14.88 570500.0 14.88
2020-03-12 17.0 14.03 16.78 14.15 348900.0 14.15
2020-03-11 18.9 16.76 18.42 18.02 363400.0 18.02
2020-03-10 19.69 17.66 19.69 18.69 188200.0 18.69
2020-03-09 20.13 17.78 18.45 19.13 248100.0 19.13
2020-03-06 20.9 19.82 19.87 20.42 152200.0 20.42
2020-03-05 21.33 19.35 20.98 20.62 227700.0 20.62
2020-03-04 21.76 20.3 21.07 21.44 162700.0 21.44
2020-03-03 21.64 19.61 20.69 20.33 338200.0 20.33
2020-03-02 21.18 18.81 19.53 20.98 399700.0 20.98
2020-02-28 19.98 16.86 16.86 19.3 437400.0 19.3
2020-02-27 19.1 16.76 17.66 17.97 531200.0 17.97
2020-02-26 19.57 17.35 18.94 18.24 457500.0 18.24
2020-02-25 22.09 18.58 22.09 18.77 634300.0 18.77
2020-02-24 22.48 21.5 21.66 22.0 491400.0 22.0
2020-02-21 23.06 22.06 22.66 22.75 380700.0 22.75
2020-02-20 23.11 22.29 22.52 22.76 269900.0 22.76
2020-02-19 23.78 22.55 23.26 22.6 304300.0 22.6
2020-02-18 24.24 22.35 23.68 22.79 530300.0 22.79