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 (%)
Dec 30, 2016 2.900 2.900 2.900 0 -0.05(-1.69%)
Dec 29, 2016 3.000 3.100 2.950 2.950 292,544 -0.05(-1.67%)
Dec 28, 2016 3.200 3.200 2.950 3.000 345,761 -0.25(-7.69%)
Dec 27, 2016 3.300 3.400 3.200 3.250 172,821 -0.05(-1.52%)
Dec 23, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 22, 2016 3.350 3.450 3.250 3.300 193,031 -0.05(-1.49%)
Dec 21, 2016 3.450 3.475 3.300 3.350 132,558 -0.10(-2.90%)
Dec 20, 2016 3.200 3.460 3.200 3.450 267,202 +0.30(+9.52%)
Dec 19, 2016 3.150 3.200 3.100 3.150 192,210 +0.05(+1.61%)
Dec 16, 2016 3.000 3.200 2.950 3.100 1,700,385 +0.15(+5.08%)
Dec 15, 2016 2.900 3.000 2.864 2.950 160,673 +0.05(+1.72%)
Dec 14, 2016 2.950 2.950 2.850 2.900 178,144 -0.05(-1.69%)
Dec 13, 2016 3.000 3.000 2.900 2.950 245,131 +0.00(+0.00%)
Dec 12, 2016 3.150 3.200 2.900 2.950 207,601 -0.25(-7.81%)
Dec 09, 2016 3.100 3.300 3.100 3.200 203,250 +0.00(+0.00%)
Dec 08, 2016 2.950 3.250 2.950 3.200 277,200 +0.25(+8.47%)
Dec 07, 2016 2.950 3.050 2.900 2.950 235,106 -0.05(-1.67%)
Dec 06, 2016 3.000 3.050 2.850 3.000 202,171 +0.00(+0.00%)
Dec 05, 2016 2.900 3.000 2.850 3.000 158,879 +0.15(+5.26%)
Dec 02, 2016 2.850 2.900 2.800 2.850 92,965 +0.05(+1.79%)
Dec 01, 2016 2.900 2.950 2.800 2.800 230,473 -0.05(-1.75%)
Nov 30, 2016 2.850 3.000 2.850 2.850 95,648 -0.05(-1.72%)
Nov 29, 2016 3.000 3.050 2.850 2.900 199,725 -0.05(-1.69%)
Nov 28, 2016 3.000 3.000 2.850 2.950 228,321 +0.00(+0.00%)
Nov 25, 2016 3.000 3.050 2.850 2.950 75,921 -0.05(-1.67%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 22, 2016 3.050 3.050 2.900 3.000 223,308 +0.00(+0.00%)
Nov 21, 2016 3.500 3.550 2.750 3.000 947,508 -0.55(-15.49%)
Nov 18, 2016 3.500 3.600 3.400 3.550 84,206 +0.05(+1.43%)
Nov 17, 2016 3.550 3.700 3.450 3.500 75,211 -0.05(-1.41%)
Nov 16, 2016 3.350 3.750 3.300 3.550 98,848 +0.15(+4.41%)
Nov 15, 2016 3.500 3.550 3.160 3.400 188,866 -0.20(-5.56%)
Nov 14, 2016 3.750 3.800 3.450 3.600 185,439 -0.05(-1.37%)
Nov 11, 2016 3.600 3.700 3.450 3.650 196,120 +0.07(+2.10%)
Nov 10, 2016 3.300 3.600 3.250 3.575 209,320 +0.28(+8.33%)
Nov 09, 2016 2.800 3.050 2.800 3.300 416,396 +0.40(+13.79%)
Nov 08, 2016 2.950 3.000 2.850 2.900 107,884 -0.05(-1.69%)
Nov 07, 2016 3.000 3.050 2.900 2.950 59,192 +0.10(+3.51%)
Nov 04, 2016 2.850 2.950 2.740 2.850 167,317 +0.00(+0.00%)
Nov 03, 2016 3.100 3.100 2.850 2.850 171,426 -0.20(-6.56%)
Nov 02, 2016 3.050 3.100 2.950 3.050 95,260 +0.05(+1.67%)
Nov 01, 2016 3.000 3.050 2.900 3.000 70,696 +0.05(+1.69%)
Oct 31, 2016 3.000 3.050 2.900 2.950 102,732 -0.02(-0.67%)
Oct 28, 2016 2.990 3.080 2.940 2.970 124,539 -0.02(-0.67%)
Oct 27, 2016 3.080 3.090 2.980 2.990 136,680 -0.03(-0.99%)
Oct 26, 2016 2.940 3.110 2.920 3.020 168,384 +0.10(+3.42%)
Oct 25, 2016 3.090 3.140 2.860 2.920 271,566 -0.17(-5.50%)
Oct 24, 2016 3.190 3.210 3.050 3.090 128,721 -0.06(-1.90%)
Oct 21, 2016 3.320 3.360 2.975 3.150 393,849 -0.21(-6.25%)
Oct 20, 2016 3.320 3.440 3.320 3.360 105,338 -0.03(-0.88%)
Oct 19, 2016 3.500 3.500 3.300 3.390 56,796 -0.05(-1.45%)
Oct 18, 2016 3.410 3.480 3.290 3.440 40,887 +0.07(+2.08%)
Oct 17, 2016 3.550 3.740 3.330 3.370 193,259 -0.20(-5.60%)
Oct 14, 2016 3.840 3.934 3.520 3.570 157,547 -0.10(-2.72%)
Oct 13, 2016 3.750 3.790 3.650 3.670 155,518 -0.14(-3.67%)
Oct 12, 2016 4.000 4.100 3.780 3.810 148,914 -0.18(-4.51%)
Oct 11, 2016 4.170 4.170 3.950 3.990 109,933 -0.19(-4.55%)
Oct 10, 2016 4.110 4.220 4.070 4.180 85,144 +0.14(+3.47%)
Oct 07, 2016 4.320 4.320 4.015 4.040 88,491 -0.29(-6.70%)
Oct 06, 2016 4.450 4.550 4.150 4.330 163,852 -0.02(-0.46%)
Oct 05, 2016 4.210 4.470 4.110 4.350 211,687 +0.17(+4.07%)
Oct 04, 2016 4.250 4.490 4.000 4.180 144,455 -0.06(-1.42%)
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.