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 (%)
Sep 30, 2016 4.010 4.200 3.940 4.110 188,299 +0.10(+2.49%)
Sep 29, 2016 4.200 4.200 3.910 4.010 147,444 -0.15(-3.61%)
Sep 28, 2016 4.210 4.390 4.060 4.160 120,273 -0.05(-1.19%)
Sep 27, 2016 4.000 4.290 3.870 4.210 186,968 +0.19(+4.73%)
Sep 26, 2016 4.220 4.220 4.000 4.020 141,081 -0.18(-4.29%)
Sep 23, 2016 4.190 4.400 4.170 4.200 337,392 +0.01(+0.24%)
Sep 22, 2016 4.090 4.209 4.020 4.190 93,907 +0.11(+2.70%)
Sep 21, 2016 4.150 4.150 3.910 4.080 159,609 -0.01(-0.24%)
Sep 20, 2016 3.860 4.150 3.800 4.090 213,969 +0.29(+7.63%)
Sep 19, 2016 3.840 3.980 3.640 3.800 109,992 +0.01(+0.26%)
Sep 16, 2016 3.790 3.930 3.630 3.790 159,399 +0.03(+0.80%)
Sep 15, 2016 3.630 3.780 3.500 3.760 129,862 +0.14(+3.87%)
Sep 14, 2016 3.680 3.800 3.563 3.620 184,923 -0.05(-1.36%)
Sep 13, 2016 4.020 4.020 3.610 3.670 242,833 -0.37(-9.16%)
Sep 12, 2016 3.800 4.060 3.750 4.040 216,983 +0.18(+4.66%)
Sep 09, 2016 3.660 3.968 3.630 3.860 238,735 +0.14(+3.76%)
Sep 08, 2016 3.530 3.769 3.530 3.720 122,750 +0.14(+3.91%)
Sep 07, 2016 3.490 3.770 3.490 3.580 171,009 +0.10(+2.87%)
Sep 06, 2016 3.760 3.760 3.450 3.480 180,128 -0.26(-6.95%)
Sep 02, 2016 3.590 3.740 3.740 3.740 288,400 +0.19(+5.35%)
Sep 01, 2016 3.600 3.690 3.500 3.550 82,670 -0.03(-0.84%)
Aug 31, 2016 3.730 3.743 3.510 3.580 157,108 -0.16(-4.28%)
Aug 30, 2016 3.710 3.960 3.700 3.740 53,892 +0.03(+0.81%)
Aug 29, 2016 3.810 3.860 3.700 3.710 109,316 -0.08(-2.11%)
Aug 26, 2016 3.680 3.820 3.515 3.790 143,595 +0.11(+2.99%)
Aug 25, 2016 4.040 4.320 3.604 3.680 238,569 -0.37(-9.14%)
Aug 24, 2016 4.460 4.520 4.030 4.050 158,409 -0.42(-9.40%)
Aug 23, 2016 4.240 4.480 4.202 4.470 144,036 +0.23(+5.42%)
Aug 22, 2016 4.200 4.260 4.130 4.240 118,734 +0.03(+0.71%)
Aug 19, 2016 4.370 4.370 4.020 4.210 184,000 -0.16(-3.66%)
Aug 18, 2016 4.290 4.470 4.220 4.370 111,037 +0.10(+2.34%)
Aug 17, 2016 4.500 4.520 4.140 4.270 202,177 -0.23(-5.11%)
Aug 16, 2016 4.700 4.780 4.370 4.500 148,396 -0.26(-5.46%)
Aug 15, 2016 4.650 4.790 4.626 4.760 229,000 +0.11(+2.37%)
Aug 12, 2016 4.520 4.730 4.431 4.650 109,035 +0.12(+2.65%)
Aug 11, 2016 4.470 4.590 4.450 4.530 160,390 +0.03(+0.67%)
Aug 10, 2016 4.600 4.600 4.430 4.500 180,208 +0.09(+2.04%)
Aug 09, 2016 4.390 4.470 4.310 4.410 153,721 +0.01(+0.23%)
Aug 08, 2016 4.490 4.640 4.380 4.400 330,066 +0.15(+3.53%)
Aug 05, 2016 4.550 4.640 4.230 4.250 363,010 -0.45(-9.57%)
Aug 04, 2016 4.370 4.860 4.190 4.700 1,172,616 +0.37(+8.55%)
Aug 03, 2016 3.550 4.470 3.451 4.330 2,293,283 +0.79(+22.32%)
Aug 02, 2016 3.510 3.620 3.320 3.540 370,771 +0.05(+1.43%)
Aug 01, 2016 3.610 3.630 3.310 3.490 533,971 -0.13(-3.59%)
Jul 29, 2016 3.720 3.740 3.330 3.620 1,332,462 +0.00(+0.00%)
Jul 28, 2016 3.380 3.780 3.290 3.620 1,571,573 +0.29(+8.71%)
Jul 27, 2016 3.280 3.410 3.240 3.330 227,574 +0.09(+2.78%)
Jul 26, 2016 3.250 3.300 3.130 3.240 293,637 -0.01(-0.31%)
Jul 25, 2016 3.470 3.489 3.200 3.250 396,354 +0.02(+0.62%)
Jul 22, 2016 3.070 3.240 3.020 3.230 352,778 +0.18(+5.90%)
Jul 21, 2016 3.050 3.140 2.990 3.050 205,503 +0.00(+0.00%)
Jul 20, 2016 3.070 3.170 3.015 3.050 235,372 -0.02(-0.65%)
Jul 19, 2016 3.210 3.230 3.030 3.070 169,723 -0.12(-3.76%)
Jul 18, 2016 3.190 3.230 3.140 3.190 159,192 +0.00(+0.00%)
Jul 15, 2016 3.080 3.200 3.060 3.190 132,552 +0.15(+4.93%)
Jul 14, 2016 3.190 3.300 3.000 3.040 207,594 -0.10(-3.18%)
Jul 13, 2016 3.410 3.430 3.130 3.140 128,438 -0.25(-7.37%)
Jul 12, 2016 3.370 3.440 3.330 3.390 135,807 +0.05(+1.50%)
Jul 11, 2016 3.420 3.478 3.320 3.340 90,634 -0.04(-1.18%)
Jul 08, 2016 3.260 3.470 3.190 3.380 209,243 +0.19(+5.96%)
Jul 07, 2016 3.160 3.240 3.110 3.190 128,823 +0.02(+0.63%)
Jul 05, 2016 3.340 3.400 3.120 3.170 94,742 -0.16(-4.80%)
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.