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

Adverum Biotechnologies Inc (NQ: ADVM )

9.190 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2022 1.530 1.530 1.460 1.460 265,097 -0.09(-5.81%)
Jul 28, 2022 1.610 1.610 1.530 1.550 219,514 -0.06(-3.73%)
Jul 27, 2022 1.570 1.645 1.540 1.610 211,139 +0.06(+3.87%)
Jul 26, 2022 1.510 1.600 1.510 1.550 200,455 +0.00(+0.00%)
Jul 25, 2022 1.580 1.600 1.520 1.550 595,589 -0.03(-1.90%)
Jul 22, 2022 1.710 1.720 1.568 1.580 298,181 -0.14(-8.14%)
Jul 21, 2022 1.720 1.770 1.703 1.720 183,541 -0.02(-1.15%)
Jul 20, 2022 1.690 1.770 1.680 1.740 1,059,335 +0.03(+1.75%)
Jul 19, 2022 1.680 1.755 1.665 1.710 3,105,320 +0.03(+1.79%)
Jul 18, 2022 1.710 1.750 1.660 1.680 594,722 +0.03(+1.82%)
Jul 15, 2022 1.770 1.780 1.470 1.650 2,026,878 -0.10(-5.71%)
Jul 14, 2022 1.730 1.820 1.670 1.750 1,027,612 +0.00(+0.00%)
Jul 13, 2022 1.720 1.770 1.670 1.750 8,328,598 +0.01(+0.57%)
Jul 12, 2022 1.580 1.790 1.500 1.740 1,943,136 +0.13(+8.07%)
Jul 11, 2022 1.530 1.630 1.450 1.610 2,789,859 +0.08(+5.23%)
Jul 08, 2022 1.400 1.560 1.345 1.530 3,975,831 +0.13(+9.29%)
Jul 07, 2022 1.300 1.440 1.300 1.400 6,141,866 +0.17(+13.82%)
Jul 06, 2022 1.170 1.230 1.170 1.230 916,887 +0.07(+6.03%)
Jul 05, 2022 1.170 1.200 1.140 1.160 782,174 -0.02(-1.69%)
Jul 01, 2022 1.190 1.190 1.130 1.180 574,823 -0.02(-1.67%)
Jun 30, 2022 1.160 1.220 1.130 1.200 829,001 +0.02(+1.69%)
Jun 29, 2022 1.150 1.200 1.140 1.180 830,464 +0.01(+0.85%)
Jun 28, 2022 1.060 1.230 1.060 1.170 1,414,504 +0.11(+10.38%)
Jun 27, 2022 1.050 1.070 1.010 1.060 556,073 +0.00(+0.00%)
Jun 24, 2022 1.070 1.110 1.015 1.060 11,254,126 -0.02(-1.85%)
Jun 23, 2022 1.030 1.080 1.020 1.080 1,376,306 +0.02(+1.89%)
Jun 22, 2022 1.010 1.060 1.000 1.060 1,152,347 +0.03(+2.91%)
Jun 21, 2022 1.030 1.050 0.9800 1.030 1,258,552 +0.03(+3.00%)
Jun 17, 2022 0.9454 1.000 0.9221 1.000 1,081,070 +0.03(+3.12%)
Jun 16, 2022 0.9200 0.9697 0.9002 0.9697 897,415 -0.00(-0.08%)
Jun 15, 2022 0.9100 1.010 0.9112 0.9705 848,202 +0.04(+4.82%)
Jun 14, 2022 0.9450 0.9584 0.9200 0.9259 327,336 -0.03(-2.74%)
Jun 13, 2022 0.9486 0.9801 0.9122 0.9520 672,069 -0.04(-3.87%)
Jun 10, 2022 1.060 1.060 0.9800 0.9903 939,849 -0.08(-7.45%)
Jun 09, 2022 1.080 1.110 1.030 1.070 1,032,397 -0.02(-1.83%)
Jun 08, 2022 1.080 1.110 1.010 1.090 1,963,985 +0.01(+0.93%)
Jun 07, 2022 1.010 1.110 0.9875 1.080 2,069,212 +0.05(+4.85%)
Jun 06, 2022 0.9900 1.040 0.9704 1.030 1,301,530 +0.04(+4.23%)
Jun 03, 2022 0.9100 1.000 0.8901 0.9882 1,423,934 +0.07(+7.23%)
Jun 02, 2022 0.8813 0.9292 0.8715 0.9216 877,838 +0.04(+4.66%)
Jun 01, 2022 0.9052 0.9201 0.8700 0.8806 740,991 -0.02(-1.85%)
May 31, 2022 0.9000 0.9400 0.8800 0.8972 744,847 +0.01(+1.06%)
May 27, 2022 0.8719 0.8999 0.8700 0.8878 535,884 +0.01(+1.59%)
May 26, 2022 0.8675 0.8988 0.8500 0.8739 561,769 +0.02(+1.94%)
May 25, 2022 0.8390 0.8717 0.8390 0.8573 693,229 +0.01(+1.77%)
May 24, 2022 0.8200 0.8543 0.8180 0.8424 542,995 +0.02(+1.99%)
May 23, 2022 0.8600 0.8900 0.8160 0.8260 603,200 -0.03(-3.39%)
May 20, 2022 0.8800 0.8900 0.8125 0.8550 749,149 +0.00(+0.08%)
May 19, 2022 0.8550 0.8599 0.8333 0.8543 799,857 +0.02(+2.52%)
May 18, 2022 0.8450 0.9000 0.8300 0.8333 1,286,730 +0.01(+0.60%)
May 17, 2022 0.8300 0.8516 0.8100 0.8283 930,784 +0.02(+2.30%)
May 16, 2022 0.8500 0.8700 0.7954 0.8097 1,156,897 -0.03(-3.09%)
May 13, 2022 0.9386 0.9599 0.8120 0.8355 2,857,216 -0.07(-8.06%)
May 12, 2022 0.9500 1.010 0.9000 0.9087 1,620,850 -0.06(-6.58%)
May 11, 2022 1.060 1.060 0.9622 0.9727 1,283,560 -0.10(-9.09%)
May 10, 2022 1.020 1.090 1.010 1.070 1,132,304 +0.06(+5.94%)
May 09, 2022 1.020 1.050 1.000 1.010 656,630 -0.01(-0.98%)
May 06, 2022 1.050 1.070 1.010 1.020 618,908 -0.04(-3.77%)
May 05, 2022 1.150 1.150 1.050 1.060 476,847 -0.09(-7.83%)
May 04, 2022 1.130 1.170 1.070 1.150 535,747 +0.01(+0.88%)
May 03, 2022 1.100 1.180 1.100 1.140 646,325 +0.03(+2.70%)
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.