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

Adverum Biotechnologies Inc (NQ: ADVM )

11.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2018 4.070 4.250 4.030 4.200 645,247 +0.15(+3.70%)
Oct 30, 2018 4.060 4.310 3.950 4.050 394,712 -0.02(-0.49%)
Oct 29, 2018 4.350 4.350 3.945 4.070 683,727 -0.20(-4.68%)
Oct 26, 2018 4.140 4.340 4.000 4.270 354,400 +0.04(+0.95%)
Oct 25, 2018 4.140 4.370 4.100 4.230 546,472 +0.16(+3.93%)
Oct 24, 2018 4.450 4.660 4.050 4.070 748,052 -0.39(-8.74%)
Oct 23, 2018 4.330 4.610 4.080 4.460 971,160 +0.04(+0.90%)
Oct 22, 2018 4.520 4.600 4.340 4.420 619,678 -0.07(-1.56%)
Oct 19, 2018 4.660 4.720 4.400 4.490 663,500 -0.21(-4.47%)
Oct 18, 2018 5.000 5.180 4.620 4.700 743,485 -0.34(-6.75%)
Oct 17, 2018 5.190 5.590 4.875 5.040 700,904 -0.18(-3.45%)
Oct 16, 2018 5.100 5.370 4.940 5.220 455,375 +0.17(+3.37%)
Oct 15, 2018 5.120 5.150 4.780 5.050 547,218 -0.10(-1.94%)
Oct 12, 2018 5.230 5.260 5.065 5.150 565,100 +0.04(+0.88%)
Oct 11, 2018 5.120 5.310 4.915 5.105 630,119 -0.00(-0.10%)
Oct 10, 2018 5.710 5.720 5.090 5.110 687,529 -0.63(-10.98%)
Oct 09, 2018 5.470 5.780 5.257 5.740 373,982 +0.23(+4.17%)
Oct 08, 2018 5.550 5.630 5.250 5.510 429,990 -0.07(-1.25%)
Oct 05, 2018 5.600 5.830 5.480 5.580 406,100 +0.00(+0.00%)
Oct 04, 2018 5.910 5.910 5.530 5.580 447,470 -0.34(-5.74%)
Oct 03, 2018 5.730 5.981 5.650 5.920 212,034 +0.21(+3.68%)
Oct 02, 2018 5.890 5.900 5.595 5.710 390,467 -0.20(-3.38%)
Oct 01, 2018 6.100 6.200 5.810 5.910 450,738 -0.14(-2.31%)
Sep 28, 2018 6.050 6.125 5.950 6.050 382,500 -0.05(-0.82%)
Sep 27, 2018 6.000 6.175 5.925 6.100 552,877 +0.15(+2.52%)
Sep 26, 2018 6.000 6.050 5.850 5.950 217,722 -0.05(-0.83%)
Sep 25, 2018 6.000 6.050 5.850 6.000 317,962 +0.00(+0.00%)
Sep 24, 2018 5.900 6.100 5.650 6.000 735,021 +0.10(+1.69%)
Sep 21, 2018 6.050 6.150 5.765 5.900 1,243,600 +0.15(+2.61%)
Sep 20, 2018 6.300 6.500 5.620 5.750 972,784 -0.10(-1.71%)
Sep 19, 2018 5.750 5.950 5.720 5.850 444,142 +0.00(+0.00%)
Sep 18, 2018 5.950 6.050 5.775 5.850 403,024 -0.05(-0.85%)
Sep 17, 2018 6.150 6.150 5.750 5.900 390,859 -0.25(-4.07%)
Sep 14, 2018 6.000 6.275 5.900 6.150 382,400 +0.00(+0.00%)
Sep 13, 2018 6.250 6.280 6.050 6.150 295,970 -0.10(-1.60%)
Sep 12, 2018 6.400 6.530 5.950 6.250 504,506 -0.15(-2.34%)
Sep 11, 2018 6.600 6.750 6.400 6.400 401,062 -0.30(-4.48%)
Sep 10, 2018 6.700 6.725 6.450 6.700 358,396 +0.00(+0.00%)
Sep 07, 2018 6.550 6.750 6.450 6.700 292,500 +0.15(+2.29%)
Sep 06, 2018 7.250 7.250 6.455 6.550 682,940 -0.65(-9.03%)
Sep 05, 2018 7.000 7.325 6.775 7.200 639,457 +0.20(+2.86%)
Sep 04, 2018 7.600 7.600 6.870 7.000 813,993 -0.60(-7.89%)
Aug 31, 2018 7.600 7.600 7.600 0 +0.45(+6.29%)
Aug 30, 2018 6.500 7.200 6.400 7.150 1,521,643 +1.02(+16.64%)
Aug 29, 2018 5.900 6.200 5.800 6.130 320,012 +0.28(+4.79%)
Aug 28, 2018 5.650 5.850 5.650 5.850 295,262 +0.20(+3.54%)
Aug 27, 2018 5.950 6.050 5.425 5.650 427,672 -0.30(-5.04%)
Aug 24, 2018 5.850 5.975 5.750 5.950 471,100 +0.15(+2.59%)
Aug 23, 2018 5.950 5.950 5.650 5.800 579,925 -0.05(-0.85%)
Aug 22, 2018 5.500 6.000 5.500 5.850 508,817 +0.35(+6.36%)
Aug 21, 2018 5.250 5.550 5.200 5.500 279,544 +0.22(+4.27%)
Aug 20, 2018 5.200 5.400 5.100 5.275 304,007 +0.08(+1.44%)
Aug 17, 2018 5.050 5.350 5.000 5.200 458,000 +0.15(+2.97%)
Aug 16, 2018 5.100 5.100 4.850 5.050 218,390 -0.05(-0.98%)
Aug 15, 2018 5.250 5.250 5.000 5.100 294,030 -0.15(-2.86%)
Aug 14, 2018 5.300 5.350 5.150 5.250 261,456 -0.05(-0.94%)
Aug 13, 2018 5.300 5.350 5.100 5.300 441,325 +0.05(+0.95%)
Aug 10, 2018 5.000 5.350 4.900 5.250 530,900 +0.15(+2.94%)
Aug 09, 2018 4.950 5.450 4.800 5.100 800,404 +0.35(+7.37%)
Aug 08, 2018 4.650 4.850 4.600 4.750 271,635 +0.15(+3.26%)
Aug 07, 2018 4.500 4.700 4.350 4.600 460,167 +0.10(+2.22%)
Aug 06, 2018 4.500 4.600 4.350 4.500 243,790 -0.05(-1.10%)
Aug 03, 2018 4.650 4.725 4.400 4.550 477,100 -0.05(-1.09%)
Aug 02, 2018 4.600 4.750 4.500 4.600 425,443 +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.