Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

14.14 -0.52 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.540 1.650 1,286,769 +0.10(+6.45%)
Jan 28, 2022 1.490 1.550 1.450 1.550 1,022,967 +0.05(+3.33%)
Jan 27, 2022 1.530 1.540 1.475 1.500 868,601 -0.02(-1.32%)
Jan 26, 2022 1.600 1.620 1.520 1.520 542,804 -0.08(-5.00%)
Jan 25, 2022 1.570 1.619 1.520 1.600 567,759 +0.01(+0.63%)
Jan 24, 2022 1.530 1.595 1.465 1.590 1,100,872 +0.04(+2.58%)
Jan 21, 2022 1.560 1.580 1.520 1.550 1,036,176 +0.01(+0.65%)
Jan 20, 2022 1.610 1.620 1.540 1.540 624,906 -0.05(-3.14%)
Jan 19, 2022 1.540 1.630 1.540 1.590 1,081,267 +0.05(+3.25%)
Jan 18, 2022 1.630 1.640 1.540 1.540 1,182,738 -0.11(-6.67%)
Jan 14, 2022 1.650 0 +0.05(+3.12%)
Jan 13, 2022 1.620 1.630 1.580 1.600 909,108 +0.00(+0.00%)
Jan 12, 2022 1.650 1.655 1.590 1.600 1,203,214 -0.03(-1.84%)
Jan 11, 2022 1.660 1.680 1.610 1.630 1,020,957 -0.01(-0.61%)
Jan 10, 2022 1.680 1.680 1.600 1.640 1,066,066 -0.04(-2.38%)
Jan 07, 2022 1.720 1.760 1.660 1.680 1,066,366 -0.05(-2.89%)
Jan 06, 2022 1.730 1.750 1.660 1.730 1,891,203 +0.00(+0.00%)
Jan 05, 2022 1.800 1.840 1.720 1.730 1,350,534 -0.08(-4.42%)
Jan 04, 2022 1.920 1.940 1.740 1.810 2,319,943 -0.14(-7.18%)
Jan 03, 2022 1.760 2.040 1.750 1.950 6,896,475 +0.19(+10.80%)
Dec 31, 2021 1.790 1.820 1.750 1.760 1,496,492 -0.03(-1.68%)
Dec 30, 2021 1.760 1.875 1.760 1.790 1,355,119 +0.01(+0.56%)
Dec 29, 2021 1.770 1.812 1.750 1.780 2,631,169 +0.00(+0.00%)
Dec 28, 2021 1.800 1.860 1.770 1.780 1,039,874 -0.03(-1.66%)
Dec 27, 2021 1.890 1.900 1.800 1.810 658,193 -0.06(-3.21%)
Dec 23, 2021 1.870 1.910 1.830 1.870 893,215 +0.02(+1.08%)
Dec 22, 2021 1.900 1.900 1.810 1.850 440,771 -0.02(-1.07%)
Dec 21, 2021 1.910 1.910 1.830 1.870 752,597 +0.01(+0.54%)
Dec 20, 2021 1.800 1.880 1.740 1.860 1,200,676 +0.09(+5.08%)
Dec 17, 2021 1.810 1.870 1.740 1.770 2,648,826 -0.03(-1.67%)
Dec 16, 2021 1.860 1.910 1.780 1.800 1,322,419 -0.05(-2.70%)
Dec 15, 2021 1.810 1.870 1.745 1.850 1,214,258 +0.08(+4.52%)
Dec 14, 2021 1.850 1.880 1.760 1.770 1,190,763 -0.09(-4.84%)
Dec 13, 2021 1.860 1.920 1.780 1.860 1,481,396 +0.06(+3.33%)
Dec 10, 2021 1.840 1.860 1.780 1.800 722,514 -0.04(-2.17%)
Dec 09, 2021 1.850 1.900 1.830 1.840 769,543 -0.03(-1.60%)
Dec 08, 2021 1.870 1.920 1.740 1.870 1,243,062 +0.11(+6.25%)
Dec 07, 2021 1.780 1.840 1.760 1.760 1,308,763 -0.01(-0.56%)
Dec 06, 2021 1.760 1.810 1.690 1.770 1,677,680 +0.01(+0.57%)
Dec 03, 2021 1.830 1.830 1.725 1.760 1,038,542 -0.08(-4.35%)
Dec 02, 2021 1.730 1.850 1.710 1.840 1,637,104 +0.09(+5.14%)
Dec 01, 2021 1.780 1.820 1.740 1.750 2,056,438 +0.01(+0.57%)
Nov 30, 2021 1.850 1.890 1.690 1.740 5,565,725 -0.13(-6.95%)
Nov 29, 2021 1.970 1.980 1.855 1.870 800,321 -0.07(-3.61%)
Nov 26, 2021 1.990 1.990 1.890 1.940 727,981 -0.09(-4.43%)
Nov 24, 2021 2.020 2.050 1.970 2.030 514,781 +0.01(+0.50%)
Nov 23, 2021 1.960 2.020 1.900 2.020 1,003,922 +0.06(+3.06%)
Nov 22, 2021 2.000 2.030 1.950 1.960 950,949 -0.03(-1.51%)
Nov 19, 2021 2.040 2.100 1.980 1.990 1,215,751 -0.05(-2.45%)
Nov 18, 2021 2.090 2.048 2.020 2.040 653,579 -0.09(-4.23%)
Nov 17, 2021 2.110 2.160 2.100 2.130 425,337 -0.02(-0.93%)
Nov 16, 2021 2.160 2.160 2.100 2.150 607,367 -0.02(-0.92%)
Nov 15, 2021 2.200 2.210 2.150 2.170 725,768 -0.03(-1.36%)
Nov 12, 2021 2.230 2.260 2.150 2.200 773,869 -0.03(-1.35%)
Nov 11, 2021 2.280 2.285 2.210 2.230 493,216 -0.04(-1.76%)
Nov 10, 2021 2.290 2.270 938,856 -0.03(-1.30%)
Nov 09, 2021 2.260 2.320 2.200 2.300 900,561 +0.03(+1.32%)
Nov 08, 2021 2.190 2.290 2.180 2.270 636,532 +0.07(+3.18%)
Nov 05, 2021 2.240 2.320 2.180 2.200 801,356 -0.08(-3.51%)
Nov 04, 2021 2.360 2.360 2.240 2.280 827,355 -0.05(-2.15%)
Nov 03, 2021 2.290 2.370 2.270 2.330 1,269,445 +0.02(+0.87%)
Nov 02, 2021 2.260 2.320 2.190 2.310 975,164 +0.06(+2.67%)
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.