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

Adverum Biotechnologies Inc (NQ: ADVM )

9.190 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 8.250 8.590 7.100 7.300 2,638,347 -0.65(-8.18%)
Jan 30, 2018 7.350 8.300 7.008 7.950 2,860,014 +0.40(+5.30%)
Jan 29, 2018 7.100 7.650 7.000 7.550 3,115,830 +0.55(+7.86%)
Jan 26, 2018 6.650 7.350 6.450 7.000 4,469,039 +0.55(+8.53%)
Jan 25, 2018 5.950 6.800 5.850 6.450 3,580,198 +0.70(+12.17%)
Jan 24, 2018 5.400 5.850 5.400 5.750 1,079,863 +0.35(+6.48%)
Jan 23, 2018 5.200 5.750 5.100 5.400 1,656,573 +0.25(+4.85%)
Jan 22, 2018 4.900 5.300 4.850 5.150 1,273,239 +0.25(+5.10%)
Jan 19, 2018 4.700 4.950 4.650 4.900 879,005 +0.25(+5.38%)
Jan 18, 2018 4.700 4.850 4.510 4.650 1,554,862 +0.00(+0.00%)
Jan 17, 2018 4.400 4.650 4.225 4.650 659,950 +0.30(+6.90%)
Jan 16, 2018 4.000 4.550 3.975 4.350 1,731,382 +0.40(+10.13%)
Jan 12, 2018 3.950 3.950 3.950 0 -0.02(-0.63%)
Jan 11, 2018 4.300 4.300 3.950 3.975 1,396,838 -0.27(-6.47%)
Jan 10, 2018 4.100 4.350 4.050 4.250 652,521 +0.15(+3.66%)
Jan 09, 2018 4.250 4.400 3.850 4.100 1,063,564 -0.15(-3.53%)
Jan 08, 2018 4.500 4.500 4.160 4.250 649,095 -0.20(-4.49%)
Jan 05, 2018 4.400 4.450 4.300 4.450 877,426 +0.05(+1.14%)
Jan 04, 2018 4.300 4.400 4.050 4.400 1,492,047 +0.10(+2.33%)
Jan 03, 2018 3.700 4.350 3.700 4.300 1,532,307 +0.65(+17.81%)
Jan 02, 2018 3.650 3.750 3.500 3.650 1,794,323 +0.15(+4.29%)
Dec 29, 2017 3.500 3.500 3.500 0 -0.10(-2.78%)
Dec 28, 2017 3.600 3.600 3.450 3.600 1,354,896 +0.05(+1.41%)
Dec 27, 2017 3.500 3.550 3.450 3.550 704,951 +0.10(+2.90%)
Dec 26, 2017 3.450 3.500 3.400 3.450 465,289 +0.00(+0.00%)
Dec 22, 2017 3.400 3.450 3.350 3.450 285,436 +0.00(+0.00%)
Dec 21, 2017 3.450 3.500 3.400 3.450 238,654 +0.05(+1.47%)
Dec 20, 2017 3.400 3.450 3.300 3.400 315,911 +0.05(+1.49%)
Dec 19, 2017 3.250 3.500 3.250 3.350 594,677 +0.15(+4.69%)
Dec 18, 2017 3.050 3.350 3.040 3.200 831,551 +0.20(+6.67%)
Dec 15, 2017 3.100 3.150 2.950 3.000 587,423 -0.10(-3.23%)
Dec 14, 2017 3.150 3.300 3.050 3.100 320,231 +0.00(+0.00%)
Dec 13, 2017 3.150 3.200 3.050 3.100 428,342 -0.05(-1.59%)
Dec 12, 2017 3.350 3.390 3.150 3.150 343,951 -0.15(-4.55%)
Dec 11, 2017 3.500 3.500 3.225 3.300 850,960 -0.15(-4.35%)
Dec 08, 2017 3.300 3.500 3.200 3.450 673,652 +0.20(+6.15%)
Dec 07, 2017 3.200 3.300 3.100 3.250 955,438 +0.10(+3.17%)
Dec 06, 2017 3.100 3.210 3.050 3.150 973,325 +0.10(+3.28%)
Dec 05, 2017 3.050 3.175 2.975 3.050 407,171 +0.05(+1.67%)
Dec 04, 2017 3.050 3.050 3.000 3.000 193,435 -0.05(-1.64%)
Dec 01, 2017 3.050 3.125 2.975 3.050 1,439,822 +0.00(+0.00%)
Nov 30, 2017 3.000 3.150 2.950 3.050 734,900 +0.05(+1.67%)
Nov 29, 2017 3.100 3.200 2.950 3.000 241,457 -0.05(-1.64%)
Nov 28, 2017 3.100 3.200 3.050 3.050 601,305 +0.00(+0.00%)
Nov 27, 2017 3.000 3.200 2.988 3.050 396,313 +0.00(+0.00%)
Nov 24, 2017 3.025 3.050 2.975 3.050 65,743 +0.02(+0.83%)
Nov 22, 2017 3.050 3.050 3.000 3.025 98,197 +0.02(+0.83%)
Nov 21, 2017 3.000 3.100 2.910 3.000 226,795 +0.05(+1.69%)
Nov 20, 2017 3.200 3.250 2.900 2.950 306,466 -0.20(-6.35%)
Nov 17, 2017 3.100 3.200 3.050 3.150 618,298 +0.00(+0.00%)
Nov 16, 2017 3.050 3.175 2.950 3.150 165,117 +0.15(+5.00%)
Nov 15, 2017 3.100 3.150 2.950 3.000 149,888 -0.10(-3.23%)
Nov 14, 2017 3.000 3.150 2.900 3.100 251,210 +0.10(+3.33%)
Nov 13, 2017 2.950 3.050 2.925 3.000 234,485 +0.15(+5.26%)
Nov 10, 2017 2.900 3.000 2.850 2.850 348,683 -0.10(-3.39%)
Nov 09, 2017 2.900 3.100 2.900 2.950 163,180 -0.05(-1.67%)
Nov 08, 2017 3.100 3.100 2.900 3.000 182,919 -0.15(-4.76%)
Nov 07, 2017 3.175 3.200 3.000 3.150 192,769 -0.05(-1.56%)
Nov 06, 2017 3.300 3.350 3.150 3.200 135,786 -0.05(-1.54%)
Nov 03, 2017 3.200 3.550 3.200 3.250 558,052 +0.00(+0.00%)
Nov 02, 2017 3.195 3.250 3.060 3.250 115,354 +0.10(+3.17%)
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.