Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

14.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.11 11.19 10.66 10.91 684,100 -0.31(-2.76%)
Oct 29, 2020 11.53 11.70 11.04 11.22 568,215 -0.29(-2.52%)
Oct 28, 2020 11.81 11.91 11.40 11.51 717,669 -0.67(-5.50%)
Oct 27, 2020 11.88 12.24 11.68 12.18 511,244 +0.30(+2.53%)
Oct 26, 2020 12.32 12.41 11.71 11.88 753,659 -0.48(-3.88%)
Oct 23, 2020 12.43 12.58 12.21 12.36 637,300 +0.07(+0.57%)
Oct 22, 2020 11.79 12.47 11.77 12.29 723,601 +0.61(+5.22%)
Oct 21, 2020 11.70 11.83 11.28 11.68 689,964 +0.01(+0.09%)
Oct 20, 2020 11.66 11.94 11.53 11.67 544,475 +0.11(+0.95%)
Oct 19, 2020 12.52 12.52 11.48 11.56 809,577 -0.77(-6.24%)
Oct 16, 2020 12.05 12.58 12.00 12.33 770,700 +0.27(+2.24%)
Oct 15, 2020 11.63 12.11 11.45 12.06 1,237,087 +0.20(+1.69%)
Oct 14, 2020 11.73 12.10 11.44 11.86 1,399,142 +0.15(+1.28%)
Oct 13, 2020 11.24 11.82 11.24 11.71 1,067,693 +0.46(+4.09%)
Oct 12, 2020 11.28 11.32 10.90 11.25 430,700 +0.11(+0.99%)
Oct 09, 2020 11.22 11.37 11.00 11.14 552,200 +0.08(+0.72%)
Oct 08, 2020 11.25 11.25 10.78 11.06 578,292 +0.07(+0.64%)
Oct 07, 2020 10.38 11.17 10.38 10.99 713,975 +0.64(+6.18%)
Oct 06, 2020 10.73 10.86 10.29 10.35 531,175 -0.38(-3.54%)
Oct 05, 2020 9.920 10.93 9.920 10.73 1,035,700 +0.89(+9.04%)
Oct 02, 2020 10.25 10.42 9.830 9.840 832,400 -0.68(-6.46%)
Oct 01, 2020 10.62 10.89 10.21 10.52 1,248,891 +0.22(+2.14%)
Sep 30, 2020 10.44 10.52 10.10 10.30 1,322,265 -0.15(-1.44%)
Sep 29, 2020 10.28 10.62 10.16 10.45 706,832 +0.11(+1.06%)
Sep 28, 2020 10.98 10.98 10.19 10.34 760,875 -0.47(-4.35%)
Sep 25, 2020 10.43 10.91 10.43 10.81 1,663,500 +0.31(+2.95%)
Sep 24, 2020 11.16 11.24 10.29 10.50 1,544,031 -0.77(-6.83%)
Sep 23, 2020 11.69 11.82 11.24 11.27 906,331 -0.60(-5.05%)
Sep 22, 2020 11.59 11.97 11.44 11.87 1,553,670 +0.33(+2.86%)
Sep 21, 2020 12.01 12.03 11.43 11.54 1,522,101 -0.84(-6.79%)
Sep 18, 2020 13.01 13.08 12.07 12.38 6,735,800 -0.45(-3.51%)
Sep 17, 2020 12.55 12.96 12.38 12.83 342,890 -0.02(-0.16%)
Sep 16, 2020 12.95 13.31 12.74 12.85 667,714 +0.02(+0.16%)
Sep 15, 2020 12.87 13.13 12.71 12.83 711,613 +0.13(+1.02%)
Sep 14, 2020 12.09 12.90 12.09 12.70 1,082,650 +0.81(+6.81%)
Sep 11, 2020 11.74 12.29 11.64 11.89 1,489,500 +0.31(+2.68%)
Sep 10, 2020 11.94 12.23 11.53 11.58 955,267 -0.34(-2.85%)
Sep 09, 2020 11.93 12.14 11.79 11.92 1,916,717 +0.22(+1.88%)
Sep 08, 2020 11.39 11.95 11.20 11.70 759,913 +0.09(+0.78%)
Sep 04, 2020 11.85 12.05 11.00 11.61 769,200 -0.34(-2.85%)
Sep 03, 2020 12.09 12.29 11.63 11.95 970,919 -0.36(-2.92%)
Sep 02, 2020 11.90 12.32 11.90 12.31 511,716 +0.36(+3.01%)
Sep 01, 2020 12.18 12.24 11.86 11.95 655,257 -0.25(-2.05%)
Aug 31, 2020 11.93 12.28 11.66 12.20 1,537,879 +0.21(+1.75%)
Aug 28, 2020 11.97 12.06 11.50 11.99 774,500 +0.03(+0.25%)
Aug 27, 2020 12.19 12.34 11.82 11.96 1,079,345 -0.35(-2.84%)
Aug 26, 2020 12.71 12.84 12.14 12.31 819,356 -0.60(-4.65%)
Aug 25, 2020 12.42 12.95 12.26 12.91 1,045,963 +0.41(+3.28%)
Aug 24, 2020 12.94 13.02 12.45 12.50 1,684,096 -0.47(-3.62%)
Aug 21, 2020 13.17 13.36 12.76 12.97 1,132,700 -0.18(-1.37%)
Aug 20, 2020 13.44 13.78 13.01 13.15 1,825,180 +0.14(+1.08%)
Aug 19, 2020 13.50 13.69 12.81 13.01 1,649,149 -0.52(-3.84%)
Aug 18, 2020 13.79 13.79 13.01 13.53 1,042,012 -0.17(-1.24%)
Aug 17, 2020 13.26 13.71 13.22 13.70 1,380,206 +0.41(+3.09%)
Aug 14, 2020 12.64 13.51 12.61 13.29 3,118,300 +0.78(+6.24%)
Aug 13, 2020 12.85 13.13 11.75 12.51 10,906,751 -2.39(-16.04%)
Aug 12, 2020 14.93 15.97 13.36 14.90 2,173,442 -0.69(-4.43%)
Aug 11, 2020 18.72 18.72 15.56 15.59 2,226,054 -3.11(-16.63%)
Aug 10, 2020 18.48 18.85 18.01 18.70 748,572 +0.24(+1.30%)
Aug 07, 2020 17.77 19.25 17.77 18.46 601,100 +0.67(+3.77%)
Aug 06, 2020 18.18 18.59 17.67 17.79 329,158 -0.41(-2.25%)
Aug 05, 2020 17.91 18.37 17.61 18.20 463,906 +0.56(+3.17%)
Aug 04, 2020 17.90 18.03 17.38 17.64 560,448 -0.24(-1.34%)
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.