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

Adverum Biotechnologies Inc (NQ: ADVM )

10.42 -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 6, 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 31, 2019 11.10 11.67 10.88 11.52 810,000 +0.30(+2.67%)
Dec 30, 2019 11.28 11.37 10.98 11.22 535,678 +0.01(+0.09%)
Dec 27, 2019 12.25 12.25 11.16 11.21 1,289,800 -1.01(-8.27%)
Dec 26, 2019 11.93 12.46 11.90 12.22 1,005,829 +0.27(+2.26%)
Dec 24, 2019 11.13 11.95 10.97 11.95 603,500 +0.89(+8.05%)
Dec 23, 2019 10.65 11.09 10.29 11.06 914,498 +0.41(+3.85%)
Dec 20, 2019 11.03 11.05 10.44 10.65 4,245,500 -0.30(-2.74%)
Dec 19, 2019 11.05 11.05 10.84 10.95 807,724 +0.01(+0.09%)
Dec 18, 2019 11.02 11.40 10.65 10.94 961,796 -0.08(-0.73%)
Dec 17, 2019 11.17 11.29 10.89 11.02 694,497 -0.04(-0.36%)
Dec 16, 2019 10.65 11.43 10.61 11.06 1,321,480 +0.52(+4.93%)
Dec 13, 2019 10.39 10.71 10.35 10.54 625,000 +0.05(+0.48%)
Dec 12, 2019 10.70 10.86 10.02 10.49 1,055,992 -0.21(-1.96%)
Dec 11, 2019 11.66 11.67 10.60 10.70 2,195,307 -0.87(-7.52%)
Dec 10, 2019 11.20 11.64 11.01 11.57 845,993 +0.39(+3.49%)
Dec 09, 2019 11.45 11.68 11.12 11.18 671,245 -0.25(-2.19%)
Dec 06, 2019 10.63 11.60 10.55 11.43 1,022,300 +0.88(+8.39%)
Dec 05, 2019 11.31 11.47 10.46 10.54 1,881,791 -0.79(-7.01%)
Dec 04, 2019 10.76 11.37 10.45 11.34 1,203,117 +0.64(+5.98%)
Dec 03, 2019 10.64 10.87 10.44 10.70 917,114 +0.06(+0.56%)
Dec 02, 2019 10.91 11.03 10.28 10.64 1,231,972 -0.27(-2.47%)
Nov 29, 2019 10.89 11.11 10.81 10.91 336,100 +0.01(+0.05%)
Nov 27, 2019 10.80 11.03 10.61 10.90 869,600 +0.13(+1.25%)
Nov 26, 2019 10.48 10.85 10.14 10.77 1,332,291 +0.35(+3.36%)
Nov 25, 2019 9.920 10.46 9.820 10.42 2,015,087 +0.56(+5.68%)
Nov 22, 2019 9.780 9.910 9.540 9.860 606,500 +0.09(+0.92%)
Nov 21, 2019 9.830 9.962 9.560 9.770 900,428 +0.00(+0.00%)
Nov 20, 2019 9.540 9.920 9.430 9.770 1,157,185 +0.16(+1.66%)
Nov 19, 2019 9.210 9.820 9.020 9.610 1,244,243 +0.48(+5.26%)
Nov 18, 2019 9.380 9.390 8.910 9.130 717,155 -0.24(-2.56%)
Nov 15, 2019 9.010 9.380 8.880 9.370 866,000 +0.36(+4.00%)
Nov 14, 2019 9.010 9.240 8.870 9.010 695,476 -0.01(-0.11%)
Nov 13, 2019 8.710 9.050 8.540 9.020 866,462 +0.29(+3.32%)
Nov 12, 2019 9.160 9.370 8.560 8.730 1,776,544 -0.42(-4.59%)
Nov 11, 2019 8.720 9.290 8.700 9.150 1,269,288 +0.44(+4.99%)
Nov 08, 2019 7.640 9.200 7.150 8.715 1,301,700 +0.57(+7.06%)
Nov 07, 2019 7.990 8.230 7.930 8.140 683,031 +0.14(+1.75%)
Nov 06, 2019 7.940 8.140 7.810 8.000 653,020 +0.03(+0.38%)
Nov 05, 2019 7.740 7.990 7.510 7.970 559,149 +0.22(+2.84%)
Nov 04, 2019 8.000 8.090 7.480 7.750 1,056,046 -0.16(-2.02%)
Nov 01, 2019 7.300 8.060 7.180 7.910 1,612,000 +0.64(+8.80%)
Oct 31, 2019 6.880 7.300 6.830 7.270 909,749 +0.39(+5.67%)
Oct 30, 2019 7.060 7.105 6.860 6.880 639,746 -0.18(-2.55%)
Oct 29, 2019 7.360 7.450 7.030 7.060 632,515 -0.26(-3.55%)
Oct 28, 2019 7.450 7.450 6.580 7.320 1,452,325 -0.18(-2.40%)
Oct 25, 2019 6.890 7.550 6.890 7.500 2,281,200 +0.61(+8.85%)
Oct 24, 2019 7.120 7.150 6.850 6.890 819,775 -0.07(-1.01%)
Oct 23, 2019 7.200 7.300 6.960 6.960 783,978 -0.25(-3.47%)
Oct 22, 2019 7.140 7.330 6.980 7.210 788,669 +0.13(+1.84%)
Oct 21, 2019 6.930 7.140 6.810 7.080 796,879 +0.16(+2.31%)
Oct 18, 2019 7.020 7.100 6.520 6.920 1,256,900 -0.13(-1.84%)
Oct 17, 2019 6.900 7.160 6.700 7.050 1,448,925 +0.20(+2.92%)
Oct 16, 2019 6.340 7.080 6.230 6.850 1,883,747 +0.47(+7.37%)
Oct 15, 2019 6.130 6.710 6.110 6.380 2,123,967 +0.29(+4.76%)
Oct 14, 2019 5.540 6.350 5.490 6.090 3,955,055 +0.80(+15.12%)
Oct 11, 2019 5.230 5.410 5.170 5.290 1,408,700 +0.12(+2.32%)
Oct 10, 2019 5.160 5.250 4.960 5.170 1,290,204 +0.05(+0.98%)
Oct 09, 2019 5.630 5.650 5.100 5.120 1,045,319 -0.47(-8.41%)
Oct 08, 2019 5.550 5.730 5.460 5.590 881,091 -0.02(-0.36%)
Oct 07, 2019 5.580 5.760 5.500 5.610 747,747 +0.04(+0.72%)
Oct 04, 2019 5.570 5.930 5.550 5.570 788,800 +0.03(+0.54%)
Oct 03, 2019 5.630 5.650 5.330 5.540 1,246,400 -0.09(-1.60%)
Oct 02, 2019 5.200 5.660 5.030 5.630 1,296,420 +0.38(+7.24%)
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.