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 (%)
Feb 28, 2022 1.370 1.410 1.335 1.340 387,650 -0.05(-3.60%)
Feb 25, 2022 1.330 1.410 1.325 1.390 495,867 +0.05(+3.73%)
Feb 24, 2022 1.280 1.365 1.270 1.340 1,237,633 +0.04(+3.08%)
Feb 23, 2022 1.360 1.370 1.290 1.300 847,430 -0.04(-2.99%)
Feb 22, 2022 1.340 1.380 1.330 1.340 577,546 -0.03(-2.19%)
Feb 18, 2022 1.370 0 +0.00(+0.00%)
Feb 17, 2022 1.410 1.425 1.360 1.370 455,876 -0.05(-3.52%)
Feb 16, 2022 1.430 1.440 1.400 1.420 366,882 +0.00(+0.00%)
Feb 15, 2022 1.400 1.440 1.400 1.420 361,005 +0.03(+2.16%)
Feb 14, 2022 1.420 1.438 1.370 1.390 471,166 -0.03(-2.11%)
Feb 11, 2022 1.480 1.500 1.420 1.420 965,230 -0.07(-4.70%)
Feb 10, 2022 1.550 1.560 1.480 1.490 1,238,871 -0.07(-4.49%)
Feb 09, 2022 1.580 1.610 1.550 1.560 1,914,921 -0.02(-1.27%)
Feb 08, 2022 1.560 1.580 1.545 1.580 694,750 +0.00(+0.00%)
Feb 07, 2022 1.520 1.590 1.520 1.580 1,040,905 +0.06(+3.95%)
Feb 04, 2022 1.510 1.550 1.500 1.520 1,573,160 +0.02(+1.33%)
Feb 03, 2022 1.550 1.495 1.500 652,592 -0.06(-3.85%)
Feb 02, 2022 1.650 1.650 1.555 1.560 541,100 -0.09(-5.45%)
Feb 01, 2022 1.650 1.680 1.610 1.650 613,160 +0.00(+0.00%)
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%)
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.