Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

7.500 +0.510 (+7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.60 35.70 34.20 35.00 173,923 -0.20(-0.57%)
Jun 29, 2021 36.60 37.00 35.20 35.20 204,525 -1.50(-4.09%)
Jun 28, 2021 37.80 37.91 36.15 36.70 254,391 -1.50(-3.93%)
Jun 25, 2021 37.20 38.60 35.70 38.20 613,281 +0.80(+2.14%)
Jun 24, 2021 36.40 37.70 36.35 37.40 188,256 +0.80(+2.19%)
Jun 23, 2021 36.20 36.80 35.65 36.60 117,410 +0.40(+1.10%)
Jun 22, 2021 36.30 36.50 34.90 36.20 172,161 -0.30(-0.82%)
Jun 21, 2021 36.70 37.27 35.90 36.50 167,851 -0.20(-0.54%)
Jun 18, 2021 37.10 37.40 35.10 36.70 851,296 -0.60(-1.61%)
Jun 17, 2021 36.60 37.50 36.30 37.30 150,949 +0.80(+2.19%)
Jun 16, 2021 36.30 37.40 35.55 36.50 155,772 -0.10(-0.27%)
Jun 15, 2021 36.70 37.00 36.00 36.60 125,935 -0.20(-0.54%)
Jun 14, 2021 37.30 37.70 36.00 36.80 217,206 -0.40(-1.08%)
Jun 11, 2021 37.10 37.95 35.80 37.20 207,404 +0.60(+1.64%)
Jun 10, 2021 35.80 36.90 35.73 36.60 206,444 +0.50(+1.39%)
Jun 09, 2021 35.50 36.40 35.25 36.10 207,885 +0.80(+2.27%)
Jun 08, 2021 35.50 35.75 34.50 35.30 183,697 +0.10(+0.28%)
Jun 07, 2021 33.80 35.50 33.60 35.20 349,659 +1.60(+4.76%)
Jun 04, 2021 34.00 34.15 33.50 33.60 216,292 -0.20(-0.59%)
Jun 03, 2021 33.70 34.65 33.70 33.80 169,097 -0.50(-1.46%)
Jun 02, 2021 35.30 35.33 33.50 34.30 396,997 -0.80(-2.28%)
Jun 01, 2021 35.10 35.80 34.15 35.10 177,316 +0.50(+1.45%)
May 28, 2021 35.70 36.05 34.50 34.60 138,093 -0.60(-1.70%)
May 27, 2021 35.50 36.70 35.20 35.20 181,439 -0.60(-1.68%)
May 26, 2021 34.20 35.90 34.10 35.80 165,534 +1.80(+5.29%)
May 25, 2021 34.50 34.80 34.00 34.00 183,706 -0.20(-0.58%)
May 24, 2021 34.80 34.84 33.40 34.20 316,509 -0.50(-1.44%)
May 21, 2021 35.40 35.80 34.50 34.70 117,329 -0.50(-1.42%)
May 20, 2021 34.60 35.87 34.50 35.20 211,332 +0.40(+1.15%)
May 19, 2021 35.30 35.50 34.20 34.80 203,663 -0.90(-2.52%)
May 18, 2021 36.20 36.60 35.30 35.70 204,023 -0.10(-0.28%)
May 17, 2021 36.20 36.80 35.20 35.80 193,135 -0.20(-0.56%)
May 14, 2021 36.40 37.30 35.80 36.00 235,996 -0.20(-0.55%)
May 13, 2021 36.70 37.70 35.50 36.20 247,399 -0.80(-2.16%)
May 12, 2021 36.30 40.10 35.80 37.00 595,461 +0.80(+2.21%)
May 11, 2021 35.40 37.40 34.70 36.20 388,180 -1.20(-3.21%)
May 10, 2021 38.00 38.50 36.70 37.40 238,664 -0.40(-1.06%)
May 07, 2021 36.40 38.70 36.00 37.80 334,748 +0.90(+2.44%)
May 06, 2021 36.40 37.00 35.50 36.90 339,586 +0.30(+0.82%)
May 05, 2021 36.10 37.50 34.60 36.60 378,744 +0.50(+1.39%)
May 04, 2021 37.00 37.10 35.10 36.10 420,290 -1.10(-2.96%)
May 03, 2021 40.00 40.60 36.80 37.20 966,235 -1.80(-4.62%)
Apr 30, 2021 39.50 42.20 38.60 39.00 1,834,780 +0.70(+1.83%)
Apr 29, 2021 43.40 44.60 37.80 38.30 3,931,734 -63.30(-62.30%)
Apr 28, 2021 99.10 103.30 98.20 101.60 283,041 +3.00(+3.04%)
Apr 27, 2021 100.00 103.00 96.90 98.60 57,125 -1.00(-1.00%)
Apr 26, 2021 95.00 100.80 93.60 99.60 128,297 +4.60(+4.84%)
Apr 23, 2021 95.60 97.00 94.40 95.00 93,890 -0.60(-0.63%)
Apr 22, 2021 92.70 97.70 89.80 95.60 94,450 +3.40(+3.69%)
Apr 21, 2021 89.60 92.70 87.05 92.20 68,904 +3.00(+3.36%)
Apr 20, 2021 88.30 91.30 87.00 89.20 50,482 -0.40(-0.45%)
Apr 19, 2021 88.30 91.10 86.95 89.60 66,580 +1.00(+1.13%)
Apr 16, 2021 93.80 93.80 85.80 88.60 107,520 -5.40(-5.74%)
Apr 15, 2021 93.00 95.50 92.00 94.00 48,415 +2.30(+2.51%)
Apr 14, 2021 91.20 95.20 90.00 91.70 69,418 +1.50(+1.66%)
Apr 13, 2021 90.40 91.30 87.50 90.20 89,119 -0.50(-0.55%)
Apr 12, 2021 90.50 93.08 89.00 90.70 68,725 -0.10(-0.11%)
Apr 09, 2021 96.00 96.00 89.80 90.80 123,920 -6.30(-6.49%)
Apr 08, 2021 96.70 100.10 95.90 97.10 78,362 +1.00(+1.04%)
Apr 07, 2021 96.10 100.70 95.80 96.10 74,789 -2.80(-2.83%)
Apr 06, 2021 105.50 106.40 98.40 98.90 75,274 -6.70(-6.34%)
Apr 05, 2021 104.70 108.50 102.35 105.60 75,305 +4.80(+4.76%)
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.