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

Adverum Biotechnologies Inc (NQ: ADVM )

11.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 0.5700 0.6100 0.5499 0.5795 445,744 -0.01(-1.81%)
Dec 29, 2022 0.5700 0.6000 0.5510 0.5902 264,690 +0.04(+6.94%)
Dec 28, 2022 0.5400 0.5582 0.5355 0.5519 310,768 +0.01(+2.20%)
Dec 27, 2022 0.5560 0.5800 0.5310 0.5400 2,479,530 -0.03(-5.26%)
Dec 23, 2022 0.6100 0.6105 0.5600 0.5700 349,564 -0.04(-6.31%)
Dec 22, 2022 0.5544 0.6300 0.5482 0.6084 436,156 +0.05(+8.14%)
Dec 21, 2022 0.5710 0.5900 0.5429 0.5626 3,370,990 -0.01(-1.80%)
Dec 20, 2022 0.5900 0.6200 0.5615 0.5729 1,509,494 -0.02(-2.91%)
Dec 19, 2022 0.6160 0.6504 0.5900 0.5901 483,212 -0.03(-4.65%)
Dec 16, 2022 0.6200 0.6625 0.6000 0.6189 2,053,253 -0.01(-1.98%)
Dec 15, 2022 0.6301 0.6413 0.6261 0.6314 202,618 +0.00(+0.02%)
Dec 14, 2022 0.6600 0.6870 0.6250 0.6313 82,837 -0.04(-5.76%)
Dec 13, 2022 0.6415 0.6700 0.6281 0.6699 584,556 +0.03(+5.41%)
Dec 12, 2022 0.6200 0.7000 0.6191 0.6355 403,133 +0.02(+2.50%)
Dec 09, 2022 0.6200 0.6383 0.6160 0.6200 265,832 +0.00(+0.00%)
Dec 08, 2022 0.6500 0.6500 0.6150 0.6200 531,260 -0.01(-1.93%)
Dec 07, 2022 0.6700 0.6700 0.6300 0.6322 228,430 -0.01(-1.34%)
Dec 06, 2022 0.6535 0.6700 0.6390 0.6408 181,082 -0.02(-2.89%)
Dec 05, 2022 0.6632 0.6661 0.6422 0.6599 324,219 -0.00(-0.02%)
Dec 02, 2022 0.6900 0.6950 0.6410 0.6600 682,518 -0.02(-2.65%)
Dec 01, 2022 0.6800 0.6881 0.6510 0.6780 226,272 +0.01(+1.21%)
Nov 30, 2022 0.7000 0.7000 0.6500 0.6699 688,468 -0.01(-1.50%)
Nov 29, 2022 0.7000 0.7001 0.6600 0.6801 226,857 +0.00(+0.00%)
Nov 28, 2022 0.7000 0.7200 0.6545 0.6801 242,000 -0.03(-4.29%)
Nov 25, 2022 0.7300 0.7300 0.6850 0.7106 133,238 -0.01(-1.42%)
Nov 23, 2022 0.7500 0.7500 0.7000 0.7208 82,278 +0.03(+3.85%)
Nov 22, 2022 0.7200 0.7324 0.6800 0.6941 5,901,871 +0.00(+0.43%)
Nov 21, 2022 0.7498 0.7498 0.6910 0.6911 143,937 -0.03(-4.82%)
Nov 18, 2022 0.7195 0.7447 0.7130 0.7261 214,021 +0.01(+1.85%)
Nov 17, 2022 0.6400 0.7172 0.6375 0.7129 2,066,627 +0.07(+11.16%)
Nov 16, 2022 0.7001 0.7387 0.6300 0.6413 602,416 -0.06(-8.54%)
Nov 15, 2022 0.7400 0.7552 0.7001 0.7012 477,859 -0.03(-4.61%)
Nov 14, 2022 0.7887 0.8000 0.7188 0.7351 317,902 -0.03(-3.92%)
Nov 11, 2022 0.7500 0.7975 0.7050 0.7651 203,868 +0.03(+4.58%)
Nov 10, 2022 0.7000 0.8056 0.7000 0.7316 292,418 +0.05(+7.57%)
Nov 09, 2022 0.7300 0.7699 0.6800 0.6801 580,548 -0.05(-6.84%)
Nov 08, 2022 0.7700 0.8160 0.7213 0.7300 829,087 -0.05(-5.84%)
Nov 07, 2022 0.8000 0.8199 0.7700 0.7753 309,473 -0.02(-3.09%)
Nov 04, 2022 0.8300 0.9500 0.7300 0.8000 1,570,246 -0.02(-2.22%)
Nov 03, 2022 0.8400 0.8589 0.8120 0.8182 231,770 -0.02(-2.79%)
Nov 02, 2022 0.8800 0.9547 0.8416 0.8417 292,951 -0.03(-3.89%)
Nov 01, 2022 0.8700 0.9210 0.8650 0.8758 227,383 +0.01(+1.25%)
Oct 31, 2022 0.8901 0.9050 0.8650 0.8650 285,547 -0.04(-4.43%)
Oct 28, 2022 0.9300 0.9481 0.8901 0.9051 190,359 -0.01(-1.58%)
Oct 27, 2022 0.9000 0.9370 0.9001 0.9196 73,396 +0.01(+0.98%)
Oct 26, 2022 0.9181 0.9500 0.9000 0.9107 123,129 -0.01(-1.01%)
Oct 25, 2022 0.9000 0.9500 0.8800 0.9200 237,290 +0.02(+2.59%)
Oct 24, 2022 0.9196 0.9700 0.8530 0.8968 418,025 +0.02(+1.91%)
Oct 21, 2022 0.8530 0.8998 0.8520 0.8800 155,299 +0.02(+2.83%)
Oct 20, 2022 0.8550 0.8800 0.8500 0.8558 189,707 +0.00(+0.09%)
Oct 19, 2022 0.9000 0.9314 0.8520 0.8550 545,080 -0.07(-7.33%)
Oct 18, 2022 0.9400 0.9650 0.9100 0.9226 183,524 -0.02(-1.97%)
Oct 17, 2022 0.9201 0.9700 0.9025 0.9411 156,466 +0.01(+1.22%)
Oct 14, 2022 0.9008 0.9300 0.9008 0.9298 79,165 +0.02(+2.19%)
Oct 13, 2022 0.9000 0.9215 0.9000 0.9099 246,313 -0.02(-2.29%)
Oct 12, 2022 0.9200 0.9370 0.9000 0.9312 142,988 +0.02(+2.03%)
Oct 11, 2022 0.9200 0.9631 0.9100 0.9127 167,304 -0.02(-1.86%)
Oct 10, 2022 0.9800 0.9925 0.9300 0.9300 157,980 -0.04(-4.62%)
Oct 07, 2022 1.000 1.020 0.9701 0.9750 183,169 -0.05(-4.41%)
Oct 06, 2022 1.010 1.040 0.9901 1.020 220,470 +0.01(+0.99%)
Oct 05, 2022 1.030 1.070 1.010 1.010 178,214 -0.02(-1.94%)
Oct 04, 2022 1.000 1.060 1.000 1.030 199,099 +0.03(+3.00%)
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.