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 (%)
Aug 31, 2022 1.210 1.229 1.100 1.160 389,223 -0.05(-4.13%)
Aug 30, 2022 1.120 1.215 1.060 1.210 767,563 +0.09(+8.04%)
Aug 29, 2022 1.170 1.170 1.120 1.120 200,890 -0.05(-4.27%)
Aug 26, 2022 1.180 1.210 1.105 1.170 1,256,167 -0.02(-1.68%)
Aug 25, 2022 1.250 1.300 1.170 1.190 401,958 -0.06(-4.80%)
Aug 24, 2022 1.230 1.280 1.220 1.250 135,461 +0.00(+0.00%)
Aug 23, 2022 1.230 1.268 1.200 1.250 185,601 +0.01(+0.81%)
Aug 22, 2022 1.240 1.290 1.230 1.240 354,716 -0.03(-2.36%)
Aug 19, 2022 1.340 1.340 1.270 1.270 2,166,448 -0.08(-5.93%)
Aug 18, 2022 1.350 1.410 1.300 1.350 229,985 +0.00(+0.00%)
Aug 17, 2022 1.410 1.440 1.350 1.350 260,755 -0.05(-3.57%)
Aug 16, 2022 1.390 1.430 1.280 1.400 1,058,609 -0.01(-0.71%)
Aug 15, 2022 1.490 1.500 1.390 1.410 266,293 -0.06(-4.08%)
Aug 12, 2022 1.580 1.580 1.450 1.470 1,246,779 -0.04(-2.65%)
Aug 11, 2022 1.530 1.590 1.485 1.510 392,436 -0.03(-1.95%)
Aug 10, 2022 1.520 1.540 1.480 1.540 109,618 +0.05(+3.36%)
Aug 09, 2022 1.520 1.550 1.480 1.490 461,568 -0.03(-1.97%)
Aug 08, 2022 1.640 1.640 1.480 1.520 332,240 -0.09(-5.59%)
Aug 05, 2022 1.470 1.610 1.470 1.610 326,438 +0.10(+6.62%)
Aug 04, 2022 1.390 1.560 1.340 1.510 460,715 +0.12(+8.63%)
Aug 03, 2022 1.320 1.415 1.270 1.390 902,099 +0.08(+6.11%)
Aug 02, 2022 1.360 1.400 1.300 1.310 278,084 -0.07(-5.07%)
Aug 01, 2022 1.460 1.500 1.360 1.380 571,803 -0.08(-5.48%)
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%)
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.