Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

7.860 +0.200 (+2.61%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.560 7.860 7.240 7.660 255,839 +0.06(+0.79%)
May 24, 2024 7.820 7.820 7.560 7.600 212,071 -0.23(-2.94%)
May 23, 2024 7.910 7.940 7.450 7.830 364,313 -0.07(-0.89%)
May 22, 2024 7.840 8.190 7.700 7.900 297,674 +0.04(+0.51%)
May 21, 2024 8.380 8.790 7.810 7.860 808,055 -0.39(-4.73%)
May 20, 2024 8.040 8.490 8.010 8.250 572,719 +0.21(+2.61%)
May 17, 2024 8.170 8.380 7.850 8.040 1,794,585 -0.21(-2.55%)
May 16, 2024 8.770 8.770 8.150 8.250 353,791 -0.50(-5.71%)
May 15, 2024 9.000 9.060 8.680 8.750 252,881 -0.18(-2.02%)
May 14, 2024 9.270 9.450 8.780 8.930 232,641 -0.24(-2.62%)
May 13, 2024 9.330 9.470 9.040 9.170 218,181 -0.13(-1.40%)
May 10, 2024 9.450 10.76 9.190 9.300 340,268 -0.31(-3.23%)
May 09, 2024 9.780 9.930 9.440 9.610 212,194 -0.20(-2.04%)
May 08, 2024 10.17 10.17 9.600 9.810 200,543 -0.53(-5.13%)
May 07, 2024 10.63 10.84 10.30 10.34 340,343 -0.32(-3.00%)
May 06, 2024 10.49 10.67 10.08 10.66 206,614 +0.23(+2.21%)
May 03, 2024 10.10 10.69 10.00 10.43 900,531 +0.43(+4.30%)
May 02, 2024 10.11 10.15 9.500 10.00 374,224 +0.21(+2.15%)
May 01, 2024 9.600 10.24 9.560 9.790 203,498 +0.07(+0.72%)
Apr 30, 2024 10.06 10.98 9.680 9.720 294,395 +0.19(+1.99%)
Apr 29, 2024 9.290 9.964 8.760 9.530 811,478 +0.34(+3.70%)
Apr 26, 2024 9.600 10.10 9.110 9.190 798,696 -0.20(-2.13%)
Apr 25, 2024 10.20 10.21 9.340 9.390 847,544 -0.80(-7.85%)
Apr 24, 2024 11.07 11.21 10.19 10.19 404,696 -0.81(-7.36%)
Apr 23, 2024 11.31 11.87 10.92 11.00 305,071 -0.34(-3.00%)
Apr 22, 2024 11.37 11.71 11.22 11.34 168,237 +0.00(+0.00%)
Apr 19, 2024 11.15 11.34 10.92 11.34 138,903 +0.19(+1.70%)
Apr 18, 2024 11.22 11.57 11.01 11.15 103,592 -0.20(-1.76%)
Apr 17, 2024 11.64 11.68 11.22 11.35 67,952 -0.26(-2.24%)
Apr 16, 2024 11.52 12.02 11.43 11.61 60,857 +0.08(+0.69%)
Apr 15, 2024 11.72 12.09 11.37 11.53 99,363 -0.20(-1.71%)
Apr 12, 2024 11.95 12.24 11.52 11.73 151,342 -0.24(-2.01%)
Apr 11, 2024 12.01 12.06 11.46 11.97 280,188 -0.01(-0.08%)
Apr 10, 2024 11.91 12.31 11.44 11.98 371,246 -0.03(-0.25%)
Apr 09, 2024 12.53 12.72 11.87 12.01 511,262 -0.57(-4.53%)
Apr 08, 2024 12.67 13.13 12.34 12.58 213,833 -0.04(-0.32%)
Apr 05, 2024 13.21 13.40 12.57 12.62 241,563 -0.55(-4.18%)
Apr 04, 2024 13.36 14.16 13.07 13.17 166,100 -0.18(-1.35%)
Apr 03, 2024 13.40 13.61 13.12 13.35 167,247 -0.05(-0.37%)
Apr 02, 2024 13.67 13.67 13.19 13.40 102,663 -0.49(-3.53%)
Apr 01, 2024 14.21 14.21 13.70 13.89 174,556 -0.25(-1.77%)
Mar 28, 2024 14.63 14.81 13.83 14.14 109,879 -0.52(-3.55%)
Mar 27, 2024 14.16 15.16 13.73 14.66 166,895 +0.51(+3.60%)
Mar 26, 2024 14.92 14.92 13.67 14.15 682,659 -0.80(-5.35%)
Mar 25, 2024 15.75 16.43 14.86 14.95 357,284 -1.11(-6.91%)
Mar 22, 2024 14.31 16.48 14.00 16.06 576,559 +1.31(+8.88%)
Mar 21, 2024 15.69 17.65 14.52 14.75 256,655 +13.23(+870.39%)
Mar 20, 2024 1.600 1.660 1.450 1.520 2,164,992 -0.13(-7.88%)
Mar 19, 2024 1.500 1.800 1.400 1.650 4,086,777 -0.12(-6.78%)
Mar 18, 2024 1.720 1.790 1.655 1.770 1,446,661 +0.07(+4.12%)
Mar 15, 2024 1.750 1.850 1.700 1.700 8,301,086 -0.03(-1.73%)
Mar 14, 2024 1.780 1.820 1.670 1.730 1,627,210 -0.07(-3.89%)
Mar 13, 2024 1.800 1.830 1.760 1.800 1,642,872 -0.01(-0.55%)
Mar 12, 2024 1.820 1.910 1.780 1.810 890,824 +0.02(+1.12%)
Mar 11, 2024 1.860 1.860 1.750 1.790 945,109 -0.09(-4.79%)
Mar 08, 2024 1.950 2.090 1.880 1.880 1,287,284 -0.04(-2.08%)
Mar 07, 2024 1.850 1.990 1.830 1.920 1,323,425 +0.07(+3.78%)
Mar 06, 2024 1.900 1.940 1.800 1.850 1,314,767 -0.03(-1.60%)
Mar 05, 2024 1.940 2.000 1.880 1.880 1,178,020 -0.09(-4.57%)
Mar 04, 2024 1.990 2.040 1.940 1.970 2,611,116 +0.00(+0.00%)
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.