Quantcast

Historical Stock Prices

AVRO 
$13.36
*  
0.74
5.86%
Get AVRO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AVRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 12.72 13.555 12.72 13.36 186,987
01/17/2019 13.29 13.86 12.3 12.62 232,497
01/16/2019 13.62 14.04 13.4 13.7 301,578
01/15/2019 14.07 14.385 13 14.3 152,376
01/14/2019 13.77 14.36 13.77 14.05 172,386
01/11/2019 13.94 14.49 13.75 13.92 125,207
01/10/2019 14.01 14.465 13.19 14 154,794
01/09/2019 13.13 14.68 13.08 14.08 361,584
01/08/2019 15.95 16.62 12.96 13.04 240,960
01/07/2019 16.72 17.31 15.62 15.78 162,098
01/04/2019 16.38 17.555 15.65 16.72 433,382
01/03/2019 15.66 18.01 15.39 16 222,169
01/02/2019 16.25 16.3 15.16 15.65 92,619
12/31/2018 16.78 17.165 16.07 16.65 94,532
12/28/2018 17.28 17.28 15.91 16.75 115,225
12/27/2018 15.94 17.3 15.04 17.22 140,955
12/26/2018 15.56 16.82 14.64 16.47 168,531
12/24/2018 15.77 15.965 14.285 15.43 102,153
12/21/2018 17.91 17.91 14.77 15.81 529,540
12/20/2018 19.39 21.72 16.84 17.99 247,116
12/19/2018 20.71 21.63 19.35 19.65 321,429
12/18/2018 22 22.265 20.485 21.33 128,822
12/17/2018 24.03 24.72 21.56 21.76 106,969
12/14/2018 24.45 25.7692 24.005 24.38 130,215
12/13/2018 24.7 26.125 23.92 24.93 121,014
12/12/2018 24.67 26.715 24.28 24.37 99,682
12/11/2018 23.8 25.6939 23.69 24.58 69,963
12/10/2018 25.13 25.13 23.01 23.67 101,965
12/07/2018 27.08 27.8576 24.2005 25.12 103,250
12/06/2018 26.39 27.58 25.995 27.26 103,641
12/04/2018 26.85 28 26.32 26.83 60,944
12/03/2018 27.99 28.4697 25.8323 26.75 61,911
11/30/2018 25.88 27 23.8579 26.79 80,748
11/29/2018 24.05 27.2408 24.05 25.69 44,154
11/28/2018 23.97 25.4659 22.65 24.28 104,776
11/27/2018 25.86 25.86 23.62 25.08 35,327
11/26/2018 25.05 27.06 24.6275 26.19 49,267
11/23/2018 23.68 25.58 23.23 24.75 16,241
11/21/2018 22.45 24.56 21.52 24.08 39,391
11/20/2018 23.89 23.89 21.71 22.06 67,379
11/19/2018 27.01 27.67 24.09 24.1 63,652
11/16/2018 27.56 27.8 24 26.87 86,933
11/15/2018 29.41 29.41 27.28 28 86,868
11/14/2018 30.17 31 27.97 29.38 66,048
11/13/2018 28.92 30.48 28.22 29.96 100,478
11/12/2018 28.2 29.69 27.95 28.32 35,345
11/09/2018 30.14 30.475 27.56 28.57 58,355
11/08/2018 29.43 30.73 29.43 30.14 35,375
11/07/2018 29.76 30.825 29.13 29.74 52,719
11/06/2018 29.63 30.675 29.08 29.84 58,435
11/05/2018 29.39 30.98 28.86 29.78 71,760
11/02/2018 29.85 30.525 28.5465 29.4 114,200
11/01/2018 30.13 30.54 28.68 29.61 81,171
10/31/2018 28.84 30.35 28.45 30.06 178,231
10/30/2018 29.19 29.52 27.8 28.78 199,391
10/29/2018 30.76 31.2479 28.6 29.18 174,918
10/26/2018 31.92 32.99 29.23 30.23 149,305
10/25/2018 30.41 33.385 29.985 32.7 131,602
10/24/2018 28.78 30.55 28.2511 30.06 52,264
10/23/2018 27.26 30.985 27.26 28.83 68,103
10/22/2018 27.5 29.245 27.43 27.74 35,974
10/19/2018 28.86 30.1712 27.23 27.44 79,310
10/18/2018 30.18 30.2618 27.7001 28.72 88,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AVRO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio