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 (%)
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%)
Jul 01, 2016 3.140 3.330 3.330 3.330 275,400 +0.17(+5.38%)
Jun 30, 2016 3.260 3.360 3.130 3.160 155,514 -0.10(-3.07%)
Jun 29, 2016 3.290 3.350 3.220 3.260 179,009 -0.01(-0.31%)
Jun 28, 2016 3.100 3.310 3.100 3.270 128,335 +0.25(+8.28%)
Jun 27, 2016 3.210 3.330 3.000 3.020 231,159 -0.21(-6.50%)
Jun 24, 2016 3.370 3.430 3.200 3.230 858,073 -0.32(-9.01%)
Jun 23, 2016 3.310 3.560 3.260 3.550 145,727 +0.24(+7.25%)
Jun 22, 2016 3.280 3.470 3.200 3.310 95,993 +0.04(+1.22%)
Jun 21, 2016 3.330 3.430 3.200 3.270 109,037 -0.07(-2.10%)
Jun 20, 2016 3.380 3.490 3.315 3.340 118,009 +0.03(+0.91%)
Jun 17, 2016 3.520 3.520 3.300 3.310 341,975 -0.19(-5.43%)
Jun 16, 2016 3.450 3.530 3.310 3.500 83,908 +0.06(+1.74%)
Jun 15, 2016 3.460 3.525 3.390 3.440 120,332 +0.00(+0.00%)
Jun 14, 2016 3.680 3.730 3.400 3.440 220,655 -0.26(-7.03%)
Jun 13, 2016 3.830 3.950 3.600 3.700 302,914 -0.19(-4.88%)
Jun 10, 2016 3.910 4.000 3.760 3.890 196,426 -0.03(-0.77%)
Jun 09, 2016 4.140 4.190 3.900 3.920 173,269 -0.25(-6.00%)
Jun 08, 2016 4.360 4.390 4.140 4.170 216,926 -0.35(-7.74%)
Jun 07, 2016 4.410 4.600 4.350 4.520 111,618 +0.06(+1.35%)
Jun 06, 2016 4.510 4.660 4.330 4.460 163,122 +0.00(+0.00%)
Jun 03, 2016 4.670 4.690 4.370 4.460 87,153 -0.22(-4.70%)
Jun 02, 2016 4.530 4.700 4.344 4.680 132,693 +0.16(+3.54%)
Jun 01, 2016 4.510 4.700 4.490 4.520 170,745 +0.00(+0.00%)
May 31, 2016 4.540 4.690 4.480 4.520 144,845 +0.02(+0.44%)
May 27, 2016 4.310 4.500 4.500 4.500 205,900 +0.26(+6.13%)
May 26, 2016 4.320 4.390 4.160 4.240 128,281 -0.08(-1.85%)
May 25, 2016 4.220 4.590 4.180 4.320 132,693 -0.10(-2.26%)
May 24, 2016 4.350 4.580 4.210 4.420 481,013 +0.09(+2.08%)
May 23, 2016 4.100 4.500 4.090 4.330 175,121 +0.24(+5.87%)
May 20, 2016 3.960 4.200 3.950 4.090 196,559 +0.17(+4.34%)
May 19, 2016 4.030 4.180 3.840 3.920 169,440 -0.16(-3.92%)
May 18, 2016 3.790 4.100 3.750 4.080 202,568 +0.22(+5.70%)
May 17, 2016 3.750 4.040 3.720 3.860 287,449 +0.00(+0.00%)
May 16, 2016 3.660 3.900 3.650 3.860 240,119 +0.22(+6.04%)
May 13, 2016 3.890 3.890 3.620 3.640 371,200 -0.24(-6.19%)
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.