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

Adverum Biotechnologies Inc (NQ: ADVM )

10.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 13.66 14.06 13.22 13.41 716,155 -0.28(-2.05%)
Jul 30, 2019 13.79 14.08 13.58 13.69 595,205 -0.26(-1.86%)
Jul 29, 2019 13.84 14.02 13.70 13.95 552,790 +0.17(+1.23%)
Jul 26, 2019 13.47 14.02 13.39 13.78 712,500 +0.31(+2.30%)
Jul 25, 2019 14.57 14.64 13.40 13.47 940,373 -1.15(-7.87%)
Jul 24, 2019 14.44 14.67 13.88 14.62 950,671 +0.18(+1.25%)
Jul 23, 2019 14.17 14.59 13.80 14.44 854,525 +0.27(+1.91%)
Jul 22, 2019 14.11 14.36 13.89 14.17 1,149,601 +0.20(+1.43%)
Jul 19, 2019 13.81 14.30 13.64 13.97 1,061,800 +0.20(+1.45%)
Jul 18, 2019 15.23 15.23 12.51 13.77 3,271,306 -1.56(-10.18%)
Jul 17, 2019 15.88 16.00 15.10 15.33 1,000,851 -0.56(-3.52%)
Jul 16, 2019 15.55 16.38 15.45 15.89 1,298,333 +0.43(+2.78%)
Jul 15, 2019 15.15 15.78 14.84 15.46 971,581 +0.49(+3.27%)
Jul 12, 2019 15.35 15.35 14.82 14.97 931,500 -0.38(-2.48%)
Jul 11, 2019 15.80 15.93 15.10 15.35 1,024,659 -0.30(-1.92%)
Jul 10, 2019 14.96 16.20 14.96 15.65 1,997,908 +0.76(+5.10%)
Jul 09, 2019 14.77 15.68 14.53 14.89 2,584,233 -0.33(-2.17%)
Jul 08, 2019 12.16 15.22 11.95 15.22 3,888,267 +3.06(+25.16%)
Jul 05, 2019 11.58 12.43 11.53 12.16 908,800 +0.54(+4.65%)
Jul 03, 2019 11.47 11.69 11.30 11.62 458,400 +0.22(+1.93%)
Jul 02, 2019 11.61 11.73 10.89 11.40 564,695 -0.17(-1.47%)
Jul 01, 2019 12.09 12.50 11.36 11.57 911,890 -0.32(-2.69%)
Jun 28, 2019 11.06 11.98 10.92 11.89 2,842,000 +0.89(+8.09%)
Jun 27, 2019 10.82 11.16 10.80 11.00 888,712 +0.11(+1.01%)
Jun 26, 2019 11.00 11.07 10.71 10.89 399,243 -0.11(-1.00%)
Jun 25, 2019 10.98 11.23 10.84 11.00 531,803 +0.04(+0.36%)
Jun 24, 2019 11.40 11.60 10.79 10.96 789,257 -0.44(-3.86%)
Jun 21, 2019 11.35 11.40 10.94 11.40 1,492,800 -0.05(-0.44%)
Jun 20, 2019 11.58 11.95 11.36 11.45 502,454 -0.05(-0.43%)
Jun 19, 2019 11.76 11.94 11.25 11.50 415,655 -0.20(-1.71%)
Jun 18, 2019 11.65 12.10 11.64 11.70 604,033 +0.19(+1.65%)
Jun 17, 2019 10.91 11.83 10.91 11.51 675,949 +0.69(+6.38%)
Jun 14, 2019 11.42 11.63 10.68 10.82 693,400 -0.59(-5.17%)
Jun 13, 2019 11.11 11.42 10.98 11.41 296,534 +0.35(+3.16%)
Jun 12, 2019 11.05 11.36 10.82 11.06 250,073 +0.04(+0.36%)
Jun 11, 2019 11.34 11.42 10.88 11.02 835,090 -0.24(-2.13%)
Jun 10, 2019 11.34 11.40 11.07 11.26 1,173,075 +0.11(+0.99%)
Jun 07, 2019 10.76 11.46 10.55 11.15 591,400 +0.43(+4.01%)
Jun 06, 2019 10.73 10.95 10.15 10.72 878,693 +0.05(+0.47%)
Jun 05, 2019 11.06 11.19 10.28 10.67 1,264,103 -0.44(-3.96%)
Jun 04, 2019 10.50 11.14 10.49 11.11 1,040,729 +0.71(+6.83%)
Jun 03, 2019 10.02 10.42 9.880 10.40 877,843 +0.35(+3.48%)
May 31, 2019 10.02 10.13 9.790 10.05 876,000 -0.05(-0.50%)
May 30, 2019 9.600 10.15 9.580 10.10 1,025,717 +0.58(+6.09%)
May 29, 2019 9.500 9.760 9.330 9.520 1,389,944 -0.03(-0.31%)
May 28, 2019 9.230 9.740 9.160 9.550 1,820,161 +0.33(+3.58%)
May 24, 2019 9.060 9.300 9.040 9.220 627,100 +0.05(+0.55%)
May 23, 2019 9.200 9.300 8.890 9.170 852,881 -0.09(-0.97%)
May 22, 2019 9.300 9.370 9.150 9.260 633,562 -0.03(-0.32%)
May 21, 2019 9.000 9.450 8.830 9.290 1,343,620 +0.40(+4.50%)
May 20, 2019 8.870 9.450 8.710 8.890 1,453,070 -0.16(-1.77%)
May 17, 2019 8.000 9.170 7.910 9.050 2,676,100 +0.92(+11.32%)
May 16, 2019 6.480 8.180 6.480 8.130 2,154,129 +1.68(+26.05%)
May 15, 2019 6.280 6.480 6.240 6.450 259,222 +0.08(+1.26%)
May 14, 2019 6.410 6.480 6.260 6.370 187,946 +0.04(+0.63%)
May 13, 2019 6.490 6.590 6.230 6.330 264,534 -0.28(-4.24%)
May 10, 2019 6.530 6.700 6.410 6.610 205,800 +0.07(+1.07%)
May 09, 2019 6.560 6.700 6.080 6.540 358,542 +0.12(+1.87%)
May 08, 2019 6.780 6.790 6.390 6.420 450,242 -0.37(-5.45%)
May 07, 2019 6.800 7.190 6.660 6.790 682,742 +0.08(+1.19%)
May 06, 2019 6.440 6.790 6.440 6.710 254,571 +0.08(+1.21%)
May 03, 2019 6.470 6.650 6.425 6.630 157,000 +0.16(+2.47%)
May 02, 2019 6.490 6.640 6.340 6.470 207,359 -0.01(-0.15%)
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.