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

Adverum Biotechnologies Inc (NQ: ADVM )

11.34 +0.19 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2018 6.350 6.450 6.100 6.250 541,138 -0.10(-1.57%)
May 30, 2018 6.050 6.400 6.050 6.350 544,566 +0.30(+4.96%)
May 29, 2018 6.200 6.200 5.900 6.050 539,095 -0.10(-1.63%)
May 25, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
May 24, 2018 6.100 6.200 6.050 6.150 201,260 +0.00(+0.00%)
May 23, 2018 5.950 6.200 5.950 6.150 282,968 +0.20(+3.36%)
May 22, 2018 5.800 6.125 5.750 5.950 713,138 +0.05(+0.85%)
May 21, 2018 6.100 6.200 5.850 5.900 697,125 -0.20(-3.28%)
May 18, 2018 6.100 6.350 5.975 6.100 974,211 +0.10(+1.67%)
May 17, 2018 6.200 6.200 5.700 6.000 690,220 -0.15(-2.44%)
May 16, 2018 6.000 6.250 5.950 6.150 617,657 +0.15(+2.50%)
May 15, 2018 5.950 6.150 5.920 6.000 239,026 +0.00(+0.00%)
May 14, 2018 5.900 6.140 5.800 6.000 551,975 +0.15(+2.56%)
May 11, 2018 5.750 5.925 5.600 5.850 732,808 +0.10(+1.74%)
May 10, 2018 6.000 6.050 5.650 5.750 686,853 -0.10(-1.71%)
May 09, 2018 5.500 5.900 5.450 5.850 477,582 +0.30(+5.41%)
May 08, 2018 5.600 5.750 5.500 5.550 758,574 -0.10(-1.77%)
May 07, 2018 5.300 5.950 5.300 5.650 1,322,733 +0.33(+6.10%)
May 04, 2018 5.950 6.000 4.925 5.325 3,508,454 -1.02(-16.14%)
May 03, 2018 6.300 6.600 6.275 6.350 528,514 +0.00(+0.00%)
May 02, 2018 6.100 6.450 6.050 6.350 364,624 +0.20(+3.25%)
May 01, 2018 6.250 6.325 6.025 6.150 213,722 -0.10(-1.60%)
Apr 30, 2018 6.450 6.550 6.050 6.250 468,093 -0.25(-3.85%)
Apr 27, 2018 6.150 6.550 6.050 6.500 532,527 +0.40(+6.56%)
Apr 26, 2018 5.950 6.250 5.950 6.100 218,369 +0.20(+3.39%)
Apr 25, 2018 5.800 6.100 5.700 5.900 466,128 +0.05(+0.85%)
Apr 24, 2018 5.950 6.150 5.700 5.850 480,784 -0.15(-2.50%)
Apr 23, 2018 6.300 6.305 5.750 6.000 826,315 -0.30(-4.76%)
Apr 20, 2018 6.500 6.500 6.200 6.300 316,025 -0.15(-2.33%)
Apr 19, 2018 6.550 6.700 6.350 6.450 384,487 -0.08(-1.15%)
Apr 18, 2018 6.650 6.850 6.400 6.525 519,929 -0.17(-2.61%)
Apr 17, 2018 6.350 6.800 6.350 6.700 482,734 +0.35(+5.51%)
Apr 16, 2018 6.500 6.500 6.350 6.350 272,424 -0.10(-1.55%)
Apr 13, 2018 6.400 6.700 6.275 6.450 554,849 +0.00(+0.00%)
Apr 12, 2018 6.000 6.500 5.950 6.450 573,589 +0.50(+8.40%)
Apr 11, 2018 6.250 6.400 5.850 5.950 681,046 -0.30(-4.80%)
Apr 10, 2018 5.800 6.425 5.750 6.250 765,157 +0.45(+7.76%)
Apr 09, 2018 5.700 6.150 5.700 5.800 1,110,118 +0.35(+6.42%)
Apr 06, 2018 5.750 6.000 5.375 5.450 594,277 -0.35(-6.03%)
Apr 05, 2018 5.800 5.922 5.625 5.800 463,006 +0.05(+0.87%)
Apr 04, 2018 5.550 5.850 5.450 5.750 417,932 +0.20(+3.60%)
Apr 03, 2018 5.700 5.950 5.500 5.550 494,232 -0.15(-2.63%)
Apr 02, 2018 5.750 5.775 5.450 5.700 783,750 -0.10(-1.72%)
Mar 29, 2018 5.800 5.800 5.800 0 +0.15(+2.65%)
Mar 28, 2018 5.650 5.850 5.600 5.650 634,259 +0.05(+0.89%)
Mar 27, 2018 6.400 6.525 5.550 5.600 856,888 -0.83(-12.84%)
Mar 26, 2018 6.450 6.550 6.200 6.425 545,620 +0.02(+0.39%)
Mar 23, 2018 6.350 6.550 6.245 6.400 740,497 +0.00(+0.00%)
Mar 22, 2018 6.550 6.675 6.250 6.400 663,786 -0.20(-3.03%)
Mar 21, 2018 6.550 6.728 6.100 6.600 996,482 +0.00(+0.00%)
Mar 20, 2018 6.550 6.800 6.400 6.600 1,169,922 +0.05(+0.76%)
Mar 19, 2018 7.200 7.200 6.500 6.550 1,724,048 -0.65(-9.03%)
Mar 16, 2018 7.700 7.700 7.000 7.200 1,315,389 -0.40(-5.26%)
Mar 15, 2018 7.400 8.050 7.250 7.600 2,398,110 +0.25(+3.40%)
Mar 14, 2018 7.000 7.600 6.950 7.350 1,360,772 +0.40(+5.76%)
Mar 13, 2018 6.850 7.400 6.700 6.950 1,599,306 +0.05(+0.72%)
Mar 12, 2018 6.650 7.050 6.373 6.900 1,411,398 +0.20(+2.99%)
Mar 09, 2018 6.750 6.890 6.450 6.700 1,175,813 -0.10(-1.47%)
Mar 08, 2018 6.900 7.050 6.750 6.800 853,419 -0.15(-2.16%)
Mar 07, 2018 7.150 7.250 6.750 6.950 886,227 -0.25(-3.47%)
Mar 06, 2018 7.400 7.600 6.750 7.200 1,449,551 -0.05(-0.69%)
Mar 05, 2018 7.500 7.850 7.150 7.250 2,215,927 +0.20(+2.84%)
Mar 02, 2018 6.650 7.200 6.450 7.050 1,622,453 +0.40(+6.02%)
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.