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, 2019 3.060 3.240 2.990 3.180 237,804 +0.15(+4.95%)
Jan 30, 2019 3.010 3.070 2.900 3.030 318,901 +0.00(+0.00%)
Jan 29, 2019 3.080 3.120 3.020 3.030 120,014 -0.08(-2.57%)
Jan 28, 2019 3.190 3.190 3.080 3.110 128,544 -0.10(-3.12%)
Jan 25, 2019 3.110 3.240 3.090 3.210 96,900 +0.11(+3.55%)
Jan 24, 2019 3.070 3.160 3.050 3.100 110,192 +0.05(+1.64%)
Jan 23, 2019 3.120 3.260 3.030 3.050 109,750 -0.09(-2.87%)
Jan 22, 2019 3.170 3.280 3.110 3.140 182,715 -0.10(-3.09%)
Jan 18, 2019 3.150 3.320 3.080 3.240 224,500 +0.09(+2.86%)
Jan 17, 2019 3.190 3.215 3.110 3.150 141,955 -0.04(-1.25%)
Jan 16, 2019 3.350 3.470 3.180 3.190 227,809 -0.15(-4.49%)
Jan 15, 2019 3.210 3.350 3.210 3.340 172,872 +0.14(+4.37%)
Jan 14, 2019 3.550 3.560 3.178 3.200 191,974 -0.39(-10.86%)
Jan 11, 2019 3.490 3.600 3.460 3.590 110,400 +0.07(+1.99%)
Jan 10, 2019 3.480 3.530 3.410 3.520 104,297 +0.01(+0.28%)
Jan 09, 2019 3.630 3.630 3.490 3.510 112,335 +0.00(+0.00%)
Jan 08, 2019 3.580 3.580 3.320 3.510 201,305 -0.03(-0.85%)
Jan 07, 2019 3.570 3.670 3.490 3.540 326,424 -0.02(-0.56%)
Jan 04, 2019 3.440 3.610 3.420 3.560 156,400 +0.18(+5.33%)
Jan 03, 2019 3.400 3.510 3.350 3.380 233,491 -0.03(-0.88%)
Jan 02, 2019 3.070 3.430 3.070 3.410 340,923 +0.26(+8.25%)
Dec 31, 2018 3.200 3.270 3.090 3.150 332,700 -0.05(-1.56%)
Dec 28, 2018 3.170 3.270 3.140 3.200 226,900 +0.02(+0.63%)
Dec 27, 2018 3.100 3.195 3.020 3.180 198,439 +0.04(+1.27%)
Dec 26, 2018 3.100 3.160 2.950 3.140 220,682 +0.06(+1.95%)
Dec 24, 2018 2.810 3.120 2.810 3.080 179,900 +0.21(+7.32%)
Dec 21, 2018 3.210 3.250 2.840 2.870 1,487,300 -0.34(-10.59%)
Dec 20, 2018 3.410 3.500 3.124 3.210 540,804 -0.22(-6.41%)
Dec 19, 2018 3.400 3.620 3.370 3.430 361,238 +0.00(+0.00%)
Dec 18, 2018 3.490 3.560 3.400 3.430 924,960 -0.02(-0.58%)
Dec 17, 2018 3.590 3.700 3.420 3.450 812,946 -0.14(-3.90%)
Dec 14, 2018 3.650 3.755 3.550 3.590 388,500 -0.07(-1.91%)
Dec 13, 2018 3.810 3.840 3.590 3.660 277,953 -0.15(-3.94%)
Dec 12, 2018 3.750 4.000 3.730 3.810 350,302 +0.12(+3.25%)
Dec 11, 2018 3.780 3.810 3.595 3.690 90,944 +0.01(+0.27%)
Dec 10, 2018 3.620 3.710 3.570 3.680 192,384 +0.04(+1.10%)
Dec 07, 2018 3.620 3.690 3.590 3.640 215,700 +0.03(+0.83%)
Dec 06, 2018 3.570 3.670 3.560 3.610 324,200 -0.04(-1.10%)
Dec 04, 2018 3.760 3.860 3.620 3.650 335,900 -0.11(-2.93%)
Dec 03, 2018 3.720 3.790 3.651 3.760 211,981 +0.17(+4.74%)
Nov 30, 2018 3.590 3.750 3.560 3.590 307,500 -0.04(-1.10%)
Nov 29, 2018 3.650 3.750 3.570 3.630 229,348 -0.06(-1.63%)
Nov 28, 2018 3.560 3.690 3.490 3.690 414,424 +0.15(+4.24%)
Nov 27, 2018 3.670 3.670 3.510 3.540 269,209 -0.14(-3.80%)
Nov 26, 2018 3.900 3.930 3.643 3.680 526,984 -0.16(-4.17%)
Nov 23, 2018 3.750 3.970 3.710 3.840 188,100 +0.08(+2.13%)
Nov 21, 2018 3.760 3.760 3.760 0 +0.14(+3.87%)
Nov 20, 2018 3.600 3.730 3.480 3.620 1,065,676 -0.08(-2.16%)
Nov 19, 2018 3.780 3.850 3.700 3.700 362,005 -0.12(-3.14%)
Nov 16, 2018 3.700 3.950 3.690 3.820 763,400 +0.09(+2.41%)
Nov 15, 2018 3.540 3.740 3.480 3.730 951,966 +0.17(+4.78%)
Nov 14, 2018 3.710 3.820 3.540 3.560 309,303 -0.07(-1.93%)
Nov 13, 2018 3.710 3.753 3.462 3.630 2,046,082 -0.08(-2.16%)
Nov 12, 2018 3.790 3.850 3.560 3.710 666,398 -0.05(-1.33%)
Nov 09, 2018 3.650 3.870 3.570 3.760 261,500 +0.02(+0.53%)
Nov 08, 2018 3.600 3.960 3.565 3.740 361,734 +0.05(+1.36%)
Nov 07, 2018 3.600 3.890 3.530 3.690 1,852,367 +0.14(+3.94%)
Nov 06, 2018 3.320 3.590 3.260 3.550 634,350 +0.24(+7.25%)
Nov 05, 2018 3.070 3.330 3.060 3.310 1,823,030 -0.03(-0.90%)
Nov 02, 2018 2.900 3.360 2.620 3.340 8,367,000 -1.21(-26.59%)
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.