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 (%)
Jan 29, 2021 12.42 12.84 12.10 12.33 599,200 +0.06(+0.49%)
Jan 28, 2021 12.47 12.97 12.22 12.27 953,502 +0.11(+0.90%)
Jan 27, 2021 12.87 13.15 12.07 12.16 920,567 -0.73(-5.66%)
Jan 26, 2021 13.92 13.97 12.87 12.89 669,714 -0.88(-6.39%)
Jan 25, 2021 13.31 13.90 13.18 13.77 782,257 +0.38(+2.84%)
Jan 22, 2021 13.46 13.50 13.04 13.39 647,300 -0.03(-0.22%)
Jan 21, 2021 13.76 14.00 13.02 13.42 1,504,017 -0.50(-3.59%)
Jan 20, 2021 13.26 14.79 13.18 13.92 2,465,282 +1.75(+14.38%)
Jan 19, 2021 11.49 12.23 11.31 12.17 1,128,837 +0.80(+7.04%)
Jan 15, 2021 12.04 12.04 11.34 11.37 657,800 -0.59(-4.89%)
Jan 14, 2021 11.43 12.11 11.43 11.96 971,068 +0.57(+5.05%)
Jan 13, 2021 11.82 12.00 11.34 11.38 663,431 -0.39(-3.31%)
Jan 12, 2021 12.20 12.49 11.73 11.77 804,806 -0.42(-3.45%)
Jan 11, 2021 11.80 12.23 11.67 12.19 446,486 +0.29(+2.44%)
Jan 08, 2021 12.16 12.49 11.59 11.90 824,500 -0.06(-0.50%)
Jan 07, 2021 11.37 12.18 11.25 11.96 900,305 +0.52(+4.55%)
Jan 06, 2021 11.58 11.66 10.56 11.44 1,435,139 -0.14(-1.21%)
Jan 05, 2021 11.98 12.19 11.44 11.58 1,031,260 -0.40(-3.34%)
Jan 04, 2021 10.83 12.15 10.55 11.98 2,020,922 +1.14(+10.52%)
Dec 31, 2020 10.84 10.84 10.84 440,670 -0.96(-8.14%)
Dec 30, 2020 11.90 12.33 11.72 11.80 440,670 -0.05(-0.46%)
Dec 29, 2020 11.90 12.00 11.42 11.86 783,324 +0.01(+0.04%)
Dec 28, 2020 12.40 12.62 11.80 11.85 602,031 -0.43(-3.50%)
Dec 24, 2020 12.52 12.89 12.23 12.28 306,900 -0.21(-1.68%)
Dec 23, 2020 12.94 12.94 12.16 12.49 1,202,631 -0.42(-3.25%)
Dec 22, 2020 12.92 13.34 12.66 12.91 1,084,027 +0.14(+1.10%)
Dec 21, 2020 12.15 12.83 11.75 12.77 1,460,618 +0.43(+3.48%)
Dec 18, 2020 12.62 12.75 11.58 12.34 4,594,100 -0.37(-2.91%)
Dec 17, 2020 12.38 12.74 11.94 12.71 1,121,566 +0.38(+3.08%)
Dec 16, 2020 13.50 13.53 12.31 12.33 1,116,945 -1.09(-8.12%)
Dec 15, 2020 13.35 13.59 12.50 13.42 1,450,354 -0.59(-4.21%)
Dec 14, 2020 13.18 14.54 13.18 14.01 1,212,915 +1.06(+8.19%)
Dec 11, 2020 12.68 13.26 12.55 12.95 502,600 +0.21(+1.61%)
Dec 10, 2020 12.86 13.15 12.53 12.74 1,524,073 -0.08(-0.59%)
Dec 09, 2020 13.65 13.85 12.41 12.82 2,527,049 -0.68(-5.04%)
Dec 08, 2020 13.34 13.83 13.31 13.50 1,279,686 +0.10(+0.75%)
Dec 07, 2020 13.75 13.99 13.31 13.40 876,947 -0.31(-2.26%)
Dec 04, 2020 14.26 14.44 13.70 13.71 608,000 -0.55(-3.86%)
Dec 03, 2020 14.17 14.70 14.06 14.26 753,805 +0.24(+1.71%)
Dec 02, 2020 13.69 14.19 13.51 14.02 575,055 +0.33(+2.41%)
Dec 01, 2020 13.92 14.08 13.44 13.69 578,983 +0.10(+0.74%)
Nov 30, 2020 14.16 14.36 13.16 13.59 628,185 -0.51(-3.62%)
Nov 27, 2020 13.85 14.24 13.85 14.10 363,400 +0.29(+2.10%)
Nov 25, 2020 14.15 14.42 13.77 13.81 499,800 -0.40(-2.81%)
Nov 24, 2020 14.24 14.57 13.96 14.21 810,792 +0.24(+1.72%)
Nov 23, 2020 13.06 14.04 13.00 13.97 1,217,820 +0.97(+7.46%)
Nov 20, 2020 12.49 13.10 12.32 13.00 723,000 +0.32(+2.52%)
Nov 19, 2020 12.23 12.69 12.14 12.68 358,676 +0.44(+3.59%)
Nov 18, 2020 12.28 12.73 12.08 12.24 504,920 +0.09(+0.74%)
Nov 17, 2020 11.96 12.25 11.58 12.15 716,886 +0.19(+1.59%)
Nov 16, 2020 13.02 13.08 11.65 11.96 2,076,526 -0.65(-5.15%)
Nov 13, 2020 13.62 13.68 12.42 12.61 1,195,900 -0.76(-5.68%)
Nov 12, 2020 13.49 13.69 13.07 13.37 1,405,230 +0.00(+0.04%)
Nov 11, 2020 13.39 13.57 12.92 13.37 714,265 +0.17(+1.25%)
Nov 10, 2020 13.24 13.30 12.67 13.20 1,225,129 +0.16(+1.23%)
Nov 09, 2020 12.65 13.48 12.44 13.04 927,740 +1.02(+8.49%)
Nov 06, 2020 12.10 12.72 11.92 12.02 719,500 -0.16(-1.31%)
Nov 05, 2020 13.25 13.25 11.81 12.18 1,652,543 -0.86(-6.60%)
Nov 04, 2020 12.69 13.54 12.27 13.04 1,000,108 +0.92(+7.59%)
Nov 03, 2020 11.54 12.28 11.51 12.12 1,028,852 +0.78(+6.88%)
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.