Adverum Biotechnlgs (NQ: ADVM )

8.860 USD -0.540 (-5.74%)
Official Closing Price Updated: 5:49 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 9.380 9.380 8.580 8.860 1,075,277 -0.54(-5.74%)
Apr 15, 2021 9.300 9.550 9.200 9.400 484,152 +0.23(+2.51%)
Apr 14, 2021 9.120 9.520 9.000 9.170 694,189 +0.15(+1.66%)
Apr 13, 2021 9.040 9.130 8.750 9.020 891,193 -0.05(-0.55%)
Apr 12, 2021 9.050 9.308 8.900 9.070 687,255 -0.01(-0.11%)
Apr 09, 2021 9.600 9.600 8.980 9.080 1,239,200 -0.63(-6.49%)
Apr 08, 2021 9.670 10.01 9.590 9.710 783,620 +0.10(+1.04%)
Apr 07, 2021 9.610 10.07 9.580 9.610 747,897 -0.28(-2.83%)
Apr 06, 2021 10.55 10.64 9.840 9.890 752,744 -0.67(-6.34%)
Apr 05, 2021 10.47 10.85 10.23 10.56 753,059 +0.48(+4.76%)
Apr 01, 2021 9.920 10.39 9.880 10.08 744,100 +0.22(+2.23%)
Mar 31, 2021 9.530 10.23 9.530 9.860 707,545 +0.41(+4.34%)
Mar 30, 2021 9.300 9.810 9.100 9.450 432,143 +0.02(+0.21%)
Mar 29, 2021 9.920 10.16 9.410 9.430 684,525 -0.51(-5.13%)
Mar 26, 2021 10.14 10.23 9.610 9.940 695,200 -0.27(-2.64%)
Mar 25, 2021 9.720 10.36 9.600 10.21 1,317,366 +0.96(+10.32%)
Mar 24, 2021 9.900 10.04 9.230 9.255 1,062,004 -0.59(-6.04%)
Mar 23, 2021 10.78 10.78 9.800 9.850 907,067 -0.98(-9.05%)
Mar 22, 2021 11.00 11.18 10.69 10.83 423,534 -0.10(-0.91%)
Mar 19, 2021 10.42 11.14 10.21 10.93 2,551,800 +0.64(+6.22%)
Mar 18, 2021 10.88 11.20 10.27 10.29 909,126 -0.47(-4.37%)
Mar 17, 2021 10.47 10.80 10.27 10.76 757,047 +0.20(+1.89%)
Mar 16, 2021 10.65 10.89 10.36 10.56 488,726 -0.09(-0.85%)
Mar 15, 2021 10.75 10.83 10.54 10.65 522,695 -0.02(-0.19%)
Mar 12, 2021 11.11 11.24 10.65 10.67 555,300 -0.50(-4.48%)
Mar 11, 2021 11.22 11.46 11.03 11.17 642,691 +0.17(+1.55%)
Mar 10, 2021 11.50 11.59 10.83 11.00 644,731 -0.33(-2.91%)
Mar 09, 2021 10.78 11.52 10.78 11.33 450,015 +0.78(+7.39%)
Mar 08, 2021 11.25 11.33 10.38 10.55 816,405 -0.57(-5.13%)
Mar 05, 2021 11.02 11.34 10.45 11.12 1,203,500 +0.16(+1.46%)
Mar 04, 2021 11.30 11.86 10.59 10.96 1,350,233 -0.34(-3.01%)
Mar 03, 2021 12.17 12.43 11.29 11.30 850,320 -0.85(-7.00%)
Mar 02, 2021 13.02 13.16 12.15 12.15 671,437 -1.17(-8.78%)
Mar 01, 2021 12.89 13.46 12.85 13.32 863,562 +0.49(+3.82%)
Feb 26, 2021 12.87 12.99 12.00 12.83 1,252,800 +0.31(+2.48%)
Feb 25, 2021 13.12 13.37 12.47 12.52 660,199 -0.77(-5.79%)
Feb 24, 2021 13.46 13.88 13.10 13.29 630,437 -0.04(-0.30%)
Feb 23, 2021 12.47 13.39 11.96 13.33 1,453,263 +0.83(+6.64%)
Feb 22, 2021 12.75 12.85 12.42 12.50 524,650 -0.35(-2.72%)
Feb 19, 2021 12.83 13.48 12.79 12.85 397,800 +0.01(+0.08%)
Feb 18, 2021 13.24 13.24 12.51 12.84 500,633 -0.47(-3.53%)
Feb 17, 2021 13.17 13.74 12.97 13.31 651,291 -0.13(-0.97%)
Feb 16, 2021 13.44 13.73 13.14 13.44 564,365 +0.01(+0.07%)
Feb 12, 2021 13.70 14.28 13.14 13.43 757,100 -0.45(-3.24%)
Feb 11, 2021 14.02 14.10 13.51 13.88 457,239 +0.11(+0.80%)
Feb 10, 2021 14.10 14.60 13.65 13.77 523,729 -0.47(-3.30%)
Feb 09, 2021 14.45 14.57 14.13 14.24 493,513 -0.12(-0.84%)
Feb 08, 2021 14.23 14.55 14.08 14.36 729,654 +0.35(+2.50%)
Feb 05, 2021 13.82 14.03 13.60 14.01 689,600 +0.39(+2.86%)
Feb 04, 2021 13.18 13.63 13.04 13.62 479,609 +0.44(+3.34%)
Feb 03, 2021 13.08 13.57 13.08 13.18 422,264 -0.07(-0.53%)
Feb 02, 2021 12.65 13.26 12.31 13.25 537,757 +0.90(+7.29%)
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.