Skip to main content

Adverum Biotechnlgs (NQ: ADVM )

0.8424 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 1.110 1.155 1.070 1.110 1,064,330 +0.04(+3.74%)
Apr 29, 2022 1.080 1.130 1.060 1.070 564,892 -0.03(-2.73%)
Apr 28, 2022 1.080 1.115 1.030 1.100 1,084,181 +0.02(+1.85%)
Apr 27, 2022 1.130 1.150 1.070 1.080 876,187 -0.03(-2.70%)
Apr 26, 2022 1.180 1.193 1.110 1.110 477,433 -0.08(-6.72%)
Apr 25, 2022 1.160 1.200 1.140 1.190 554,966 +0.05(+4.39%)
Apr 22, 2022 1.130 1.150 1.100 1.140 505,063 +0.01(+0.88%)
Apr 21, 2022 1.170 1.240 1.130 1.130 1,123,009 -0.01(-0.88%)
Apr 20, 2022 1.130 1.150 1.095 1.140 638,143 +0.02(+1.79%)
Apr 19, 2022 1.120 1.160 1.100 1.120 601,259 +0.00(+0.00%)
Apr 18, 2022 1.200 1.220 1.120 1.120 875,289 -0.08(-6.67%)
Apr 14, 2022 1.220 1.230 1.190 1.200 811,095 +0.02(+1.69%)
Apr 13, 2022 1.170 1.200 1.160 1.180 7,573,386 +0.02(+1.72%)
Apr 12, 2022 1.180 1.220 1.155 1.160 1,304,229 -0.01(-0.85%)
Apr 11, 2022 1.220 1.220 1.170 1.170 701,278 -0.05(-4.10%)
Apr 08, 2022 1.250 1.280 1.220 1.220 367,921 -0.04(-3.17%)
Apr 07, 2022 1.290 1.320 1.250 1.260 567,887 -0.02(-1.56%)
Apr 06, 2022 1.280 1.310 1.260 1.280 423,996 -0.02(-1.54%)
Apr 05, 2022 1.330 1.360 1.300 1.300 423,174 -0.04(-2.99%)
Apr 04, 2022 1.330 1.360 1.310 1.340 538,648 +0.04(+3.08%)
Apr 01, 2022 1.300 1.340 1.280 1.300 797,994 -0.01(-0.76%)
Mar 31, 2022 1.330 1.360 1.300 1.310 550,379 -0.03(-2.24%)
Mar 30, 2022 1.390 1.440 1.340 1.340 611,979 -0.05(-3.60%)
Mar 29, 2022 1.360 1.440 1.360 1.390 1,649,094 +0.01(+0.72%)
Mar 28, 2022 1.480 1.480 1.360 1.380 707,126 -0.09(-6.12%)
Mar 25, 2022 1.430 1.510 1.400 1.470 859,012 +0.07(+5.00%)
Mar 24, 2022 1.340 1.460 1.330 1.400 12,067,924 +0.05(+3.70%)
Mar 23, 2022 1.350 1.400 1.330 1.350 1,382,787 -0.02(-1.46%)
Mar 22, 2022 1.360 1.410 1.350 1.370 346,991 +0.01(+0.74%)
Mar 21, 2022 1.440 1.450 1.350 1.360 1,197,826 -0.08(-5.56%)
Mar 18, 2022 1.360 1.440 1.350 1.440 1,037,402 +0.09(+6.67%)
Mar 17, 2022 1.280 1.380 1.280 1.350 592,659 +0.08(+6.30%)
Mar 16, 2022 1.260 1.295 1.230 1.270 413,349 +0.04(+3.25%)
Mar 15, 2022 1.250 1.250 1.210 1.230 674,995 +0.00(+0.00%)
Mar 14, 2022 1.280 1.290 1.220 1.230 588,247 -0.06(-4.65%)
Mar 11, 2022 1.330 1.350 1.280 1.290 736,382 -0.04(-3.01%)
Mar 10, 2022 1.330 1.350 1.310 1.330 387,482 -0.02(-1.48%)
Mar 09, 2022 1.320 1.370 1.310 1.350 1,437,755 +0.06(+4.65%)
Mar 08, 2022 1.270 1.350 1.270 1.290 644,829 +0.02(+1.57%)
Mar 07, 2022 1.230 1.300 1.230 1.270 575,196 +0.04(+3.25%)
Mar 04, 2022 1.240 1.270 1.230 1.230 342,189 -0.02(-1.60%)
Mar 03, 2022 1.320 1.325 1.240 1.250 720,569 -0.06(-4.58%)
Mar 02, 2022 1.310 1.325 1.290 1.310 480,719 -0.00(-0.38%)
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.