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

Adverum Biotechnologies Inc (NQ: ADVM )

11.00 -0.34 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2019 10.02 10.13 9.790 10.05 876,000 -0.05(-0.50%)
May 30, 2019 9.600 10.15 9.580 10.10 1,025,717 +0.58(+6.09%)
May 29, 2019 9.500 9.760 9.330 9.520 1,389,944 -0.03(-0.31%)
May 28, 2019 9.230 9.740 9.160 9.550 1,820,161 +0.33(+3.58%)
May 24, 2019 9.060 9.300 9.040 9.220 627,100 +0.05(+0.55%)
May 23, 2019 9.200 9.300 8.890 9.170 852,881 -0.09(-0.97%)
May 22, 2019 9.300 9.370 9.150 9.260 633,562 -0.03(-0.32%)
May 21, 2019 9.000 9.450 8.830 9.290 1,343,620 +0.40(+4.50%)
May 20, 2019 8.870 9.450 8.710 8.890 1,453,070 -0.16(-1.77%)
May 17, 2019 8.000 9.170 7.910 9.050 2,676,100 +0.92(+11.32%)
May 16, 2019 6.480 8.180 6.480 8.130 2,154,129 +1.68(+26.05%)
May 15, 2019 6.280 6.480 6.240 6.450 259,222 +0.08(+1.26%)
May 14, 2019 6.410 6.480 6.260 6.370 187,946 +0.04(+0.63%)
May 13, 2019 6.490 6.590 6.230 6.330 264,534 -0.28(-4.24%)
May 10, 2019 6.530 6.700 6.410 6.610 205,800 +0.07(+1.07%)
May 09, 2019 6.560 6.700 6.080 6.540 358,542 +0.12(+1.87%)
May 08, 2019 6.780 6.790 6.390 6.420 450,242 -0.37(-5.45%)
May 07, 2019 6.800 7.190 6.660 6.790 682,742 +0.08(+1.19%)
May 06, 2019 6.440 6.790 6.440 6.710 254,571 +0.08(+1.21%)
May 03, 2019 6.470 6.650 6.425 6.630 157,000 +0.16(+2.47%)
May 02, 2019 6.490 6.640 6.340 6.470 207,359 -0.01(-0.15%)
May 01, 2019 6.490 6.720 6.400 6.480 251,923 +0.03(+0.47%)
Apr 30, 2019 6.710 6.790 6.280 6.450 445,238 -0.29(-4.30%)
Apr 29, 2019 6.750 6.900 6.580 6.740 275,312 +0.01(+0.15%)
Apr 26, 2019 6.650 6.820 6.579 6.730 336,500 +0.08(+1.20%)
Apr 25, 2019 6.570 6.750 6.470 6.650 421,001 +0.03(+0.45%)
Apr 24, 2019 6.610 6.820 6.310 6.620 380,940 +0.01(+0.15%)
Apr 23, 2019 6.410 6.685 6.160 6.610 548,695 +0.19(+2.96%)
Apr 22, 2019 5.950 6.470 5.920 6.420 859,429 +0.44(+7.36%)
Apr 18, 2019 5.600 6.170 5.600 5.980 623,100 +0.33(+5.84%)
Apr 17, 2019 5.940 5.957 5.440 5.650 269,672 -0.29(-4.88%)
Apr 16, 2019 5.660 5.970 5.440 5.940 857,902 +0.25(+4.39%)
Apr 15, 2019 4.440 5.860 4.200 5.690 1,238,644 +0.59(+11.57%)
Apr 12, 2019 5.250 5.340 5.050 5.100 159,800 -0.14(-2.67%)
Apr 11, 2019 5.410 5.450 5.080 5.240 144,199 -0.18(-3.32%)
Apr 10, 2019 5.250 5.500 5.220 5.420 169,457 +0.17(+3.24%)
Apr 09, 2019 5.480 5.580 5.245 5.250 143,423 -0.24(-4.37%)
Apr 08, 2019 5.750 5.770 5.420 5.490 175,524 -0.27(-4.69%)
Apr 05, 2019 5.870 5.950 5.670 5.760 240,200 -0.07(-1.20%)
Apr 04, 2019 5.810 5.960 5.730 5.830 720,883 +0.03(+0.52%)
Apr 03, 2019 5.590 5.850 5.490 5.800 548,836 +0.25(+4.50%)
Apr 02, 2019 5.420 5.630 5.310 5.550 299,367 +0.14(+2.59%)
Apr 01, 2019 5.280 5.450 5.160 5.410 366,163 +0.17(+3.24%)
Mar 29, 2019 5.100 5.440 5.040 5.240 325,300 +0.18(+3.56%)
Mar 28, 2019 5.210 5.230 4.970 5.060 251,603 -0.10(-1.94%)
Mar 27, 2019 5.470 5.470 4.970 5.160 253,787 -0.31(-5.67%)
Mar 26, 2019 5.480 5.530 5.390 5.470 225,769 +0.06(+1.11%)
Mar 25, 2019 5.470 5.540 5.350 5.410 296,745 -0.10(-1.81%)
Mar 22, 2019 5.950 5.990 5.260 5.510 1,346,600 -0.51(-8.47%)
Mar 21, 2019 5.840 6.220 5.760 6.020 574,961 +0.18(+3.08%)
Mar 20, 2019 5.680 5.890 5.540 5.840 970,040 +0.14(+2.46%)
Mar 19, 2019 5.710 5.910 5.406 5.700 566,442 +0.05(+0.88%)
Mar 18, 2019 5.380 5.760 5.380 5.650 876,787 +0.27(+5.02%)
Mar 15, 2019 5.350 5.420 5.200 5.380 812,900 +0.05(+0.94%)
Mar 14, 2019 5.040 5.450 5.010 5.330 598,603 +0.29(+5.75%)
Mar 13, 2019 4.870 5.090 4.730 5.040 572,348 +0.20(+4.13%)
Mar 12, 2019 4.690 4.960 4.650 4.840 322,241 +0.14(+2.98%)
Mar 11, 2019 4.400 4.730 4.320 4.700 291,482 +0.30(+6.82%)
Mar 08, 2019 4.740 4.740 4.300 4.400 249,900 -0.38(-7.95%)
Mar 07, 2019 4.450 4.850 4.250 4.780 468,391 +0.33(+7.42%)
Mar 06, 2019 4.630 4.640 4.440 4.450 281,634 -0.20(-4.30%)
Mar 05, 2019 4.970 4.970 4.460 4.650 879,141 -0.27(-5.49%)
Mar 04, 2019 4.450 5.090 4.450 4.920 1,071,117 +0.53(+12.07%)
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.