Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

9.630 +0.240 (+2.56%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 26, 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, 2017 2.600 2.650 2.550 2.550 237,996 -0.05(-1.92%)
May 30, 2017 2.700 2.700 2.600 2.600 160,062 -0.10(-3.70%)
May 26, 2017 2.650 2.700 2.625 2.700 244,612 +0.05(+1.89%)
May 25, 2017 2.750 2.750 2.690 2.650 149,641 -0.10(-3.64%)
May 24, 2017 2.700 2.800 2.700 2.750 116,749 +0.02(+0.92%)
May 23, 2017 2.750 2.800 2.700 2.725 113,446 -0.07(-2.68%)
May 22, 2017 2.700 2.800 2.700 2.800 91,785 +0.07(+2.75%)
May 19, 2017 2.800 2.850 2.700 2.725 184,713 -0.07(-2.68%)
May 18, 2017 2.850 2.925 2.800 2.800 149,684 +0.00(+0.00%)
May 17, 2017 2.900 2.940 2.800 2.800 80,644 -0.15(-5.08%)
May 16, 2017 3.100 3.100 2.900 2.950 57,749 -0.15(-4.84%)
May 15, 2017 3.050 3.150 2.900 3.100 361,243 +0.05(+1.64%)
May 12, 2017 2.900 3.100 2.850 3.050 242,194 +0.15(+5.17%)
May 11, 2017 2.750 2.955 2.700 2.900 339,933 +0.15(+5.45%)
May 10, 2017 2.750 2.850 2.700 2.750 203,673 -0.05(-1.79%)
May 09, 2017 2.750 2.900 2.750 2.800 372,460 +0.00(+0.00%)
May 08, 2017 2.800 2.850 2.750 2.800 130,542 -0.05(-1.75%)
May 05, 2017 2.800 2.850 2.750 2.850 237,906 +0.00(+0.00%)
May 04, 2017 2.800 2.850 2.750 2.850 256,923 +0.05(+1.79%)
May 03, 2017 2.800 2.850 2.750 2.800 170,145 +0.00(+0.00%)
May 02, 2017 3.000 3.031 2.750 2.800 334,219 -0.20(-6.67%)
May 01, 2017 2.850 3.200 2.805 3.000 777,083 +0.15(+5.26%)
Apr 28, 2017 2.700 2.950 2.650 2.850 908,669 +0.20(+7.55%)
Apr 27, 2017 2.750 2.800 2.600 2.650 163,832 -0.15(-5.36%)
Apr 26, 2017 2.700 2.800 2.650 2.800 229,028 +0.15(+5.66%)
Apr 25, 2017 2.650 2.700 2.650 2.650 112,357 +0.05(+1.92%)
Apr 24, 2017 2.750 2.750 2.600 2.600 158,218 -0.10(-3.70%)
Apr 21, 2017 2.650 2.750 2.600 2.700 323,051 +0.05(+1.89%)
Apr 20, 2017 2.650 2.650 2.550 2.650 149,861 +0.05(+1.92%)
Apr 19, 2017 2.650 2.650 2.500 2.600 344,457 +0.02(+0.97%)
Apr 18, 2017 2.600 2.675 2.550 2.575 261,259 -0.07(-2.83%)
Apr 17, 2017 2.700 2.800 2.600 2.650 341,316 +0.00(+0.00%)
Apr 13, 2017 2.650 2.700 2.600 2.650 100,238 +0.00(+0.00%)
Apr 12, 2017 2.700 2.800 2.600 2.650 167,766 -0.10(-3.64%)
Apr 11, 2017 2.750 2.750 2.600 2.750 200,788 +0.05(+1.85%)
Apr 10, 2017 2.500 2.750 2.500 2.700 239,445 +0.15(+5.88%)
Apr 07, 2017 2.550 2.600 2.500 2.550 258,042 -0.03(-0.97%)
Apr 06, 2017 2.650 2.700 2.550 2.575 180,836 -0.12(-4.63%)
Apr 05, 2017 2.700 2.750 2.650 2.700 142,556 +0.00(+0.00%)
Apr 04, 2017 2.650 2.750 2.600 2.700 93,403 +0.05(+1.89%)
Apr 03, 2017 2.700 2.750 2.650 2.650 124,822 -0.05(-1.85%)
Mar 31, 2017 2.750 2.750 2.650 2.700 159,082 +0.00(+0.00%)
Mar 30, 2017 2.850 2.850 2.650 2.700 281,811 -0.10(-3.57%)
Mar 29, 2017 2.700 2.850 2.700 2.800 365,533 +0.05(+1.82%)
Mar 28, 2017 2.700 2.800 2.650 2.750 163,019 +0.00(+0.00%)
Mar 27, 2017 2.700 2.750 2.600 2.750 361,769 +0.10(+3.77%)
Mar 24, 2017 2.625 2.725 2.550 2.650 401,879 +0.05(+1.92%)
Mar 23, 2017 2.550 2.750 2.525 2.600 549,253 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.550 2.600 114,771 +0.05(+1.96%)
Mar 21, 2017 2.700 2.700 2.550 2.550 177,787 -0.15(-5.56%)
Mar 20, 2017 2.750 2.750 2.600 2.700 182,533 -0.05(-1.82%)
Mar 17, 2017 2.700 2.800 2.650 2.750 200,238 +0.00(+0.00%)
Mar 16, 2017 2.700 2.750 2.650 2.750 148,664 +0.00(+0.00%)
Mar 15, 2017 2.750 2.800 2.700 2.750 135,193 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.700 2.750 72,278 -0.05(-1.79%)
Mar 13, 2017 2.750 2.795 2.600 2.800 517,354 +0.05(+1.82%)
Mar 10, 2017 2.850 2.850 2.700 2.750 145,854 -0.10(-3.51%)
Mar 09, 2017 2.800 3.000 2.710 2.850 154,817 +0.05(+1.79%)
Mar 08, 2017 2.800 2.850 2.700 2.800 142,624 +0.05(+1.82%)
Mar 07, 2017 2.800 2.825 2.750 2.750 158,530 -0.05(-1.79%)
Mar 06, 2017 2.850 2.900 2.750 2.800 194,351 -0.05(-1.75%)
Mar 03, 2017 2.800 2.900 2.700 2.850 133,112 +0.05(+1.79%)
Mar 02, 2017 2.800 2.850 2.750 2.800 84,677 +0.00(+0.00%)
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.