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 (%)
Apr 28, 2017 2.700 2.950 2.650 2.850 908,669 +0.20(+7.55%)
Apr 27, 2017 2.750 2.800 2.600 2.650 163,832 -0.15(-5.36%)
Apr 26, 2017 2.700 2.800 2.650 2.800 229,028 +0.15(+5.66%)
Apr 25, 2017 2.650 2.700 2.650 2.650 112,357 +0.05(+1.92%)
Apr 24, 2017 2.750 2.750 2.600 2.600 158,218 -0.10(-3.70%)
Apr 21, 2017 2.650 2.750 2.600 2.700 323,051 +0.05(+1.89%)
Apr 20, 2017 2.650 2.650 2.550 2.650 149,861 +0.05(+1.92%)
Apr 19, 2017 2.650 2.650 2.500 2.600 344,457 +0.02(+0.97%)
Apr 18, 2017 2.600 2.675 2.550 2.575 261,259 -0.07(-2.83%)
Apr 17, 2017 2.700 2.800 2.600 2.650 341,316 +0.00(+0.00%)
Apr 13, 2017 2.650 2.700 2.600 2.650 100,238 +0.00(+0.00%)
Apr 12, 2017 2.700 2.800 2.600 2.650 167,766 -0.10(-3.64%)
Apr 11, 2017 2.750 2.750 2.600 2.750 200,788 +0.05(+1.85%)
Apr 10, 2017 2.500 2.750 2.500 2.700 239,445 +0.15(+5.88%)
Apr 07, 2017 2.550 2.600 2.500 2.550 258,042 -0.03(-0.97%)
Apr 06, 2017 2.650 2.700 2.550 2.575 180,836 -0.12(-4.63%)
Apr 05, 2017 2.700 2.750 2.650 2.700 142,556 +0.00(+0.00%)
Apr 04, 2017 2.650 2.750 2.600 2.700 93,403 +0.05(+1.89%)
Apr 03, 2017 2.700 2.750 2.650 2.650 124,822 -0.05(-1.85%)
Mar 31, 2017 2.750 2.750 2.650 2.700 159,082 +0.00(+0.00%)
Mar 30, 2017 2.850 2.850 2.650 2.700 281,811 -0.10(-3.57%)
Mar 29, 2017 2.700 2.850 2.700 2.800 365,533 +0.05(+1.82%)
Mar 28, 2017 2.700 2.800 2.650 2.750 163,019 +0.00(+0.00%)
Mar 27, 2017 2.700 2.750 2.600 2.750 361,769 +0.10(+3.77%)
Mar 24, 2017 2.625 2.725 2.550 2.650 401,879 +0.05(+1.92%)
Mar 23, 2017 2.550 2.750 2.525 2.600 549,253 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.550 2.600 114,771 +0.05(+1.96%)
Mar 21, 2017 2.700 2.700 2.550 2.550 177,787 -0.15(-5.56%)
Mar 20, 2017 2.750 2.750 2.600 2.700 182,533 -0.05(-1.82%)
Mar 17, 2017 2.700 2.800 2.650 2.750 200,238 +0.00(+0.00%)
Mar 16, 2017 2.700 2.750 2.650 2.750 148,664 +0.00(+0.00%)
Mar 15, 2017 2.750 2.800 2.700 2.750 135,193 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.700 2.750 72,278 -0.05(-1.79%)
Mar 13, 2017 2.750 2.795 2.600 2.800 517,354 +0.05(+1.82%)
Mar 10, 2017 2.850 2.850 2.700 2.750 145,854 -0.10(-3.51%)
Mar 09, 2017 2.800 3.000 2.710 2.850 154,817 +0.05(+1.79%)
Mar 08, 2017 2.800 2.850 2.700 2.800 142,624 +0.05(+1.82%)
Mar 07, 2017 2.800 2.825 2.750 2.750 158,530 -0.05(-1.79%)
Mar 06, 2017 2.850 2.900 2.750 2.800 194,351 -0.05(-1.75%)
Mar 03, 2017 2.800 2.900 2.700 2.850 133,112 +0.05(+1.79%)
Mar 02, 2017 2.800 2.850 2.750 2.800 84,677 +0.00(+0.00%)
Mar 01, 2017 2.700 2.850 2.650 2.800 296,227 +0.15(+5.66%)
Feb 28, 2017 2.700 2.750 2.650 2.650 173,801 -0.10(-3.64%)
Feb 27, 2017 2.700 2.750 2.650 2.750 133,069 +0.10(+3.77%)
Feb 24, 2017 2.700 2.750 2.650 2.650 188,963 -0.10(-3.64%)
Feb 23, 2017 2.750 2.775 2.700 2.750 126,401 +0.00(+0.00%)
Feb 22, 2017 2.800 2.850 2.700 2.750 92,281 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.750 2.750 113,778 -0.05(-1.79%)
Feb 17, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 16, 2017 2.950 2.950 2.800 2.800 196,150 -0.10(-3.45%)
Feb 15, 2017 2.850 2.950 2.800 2.900 158,635 +0.00(+0.00%)
Feb 14, 2017 3.000 3.000 2.850 2.900 170,885 -0.10(-3.33%)
Feb 13, 2017 3.000 3.100 2.900 3.000 495,402 +0.00(+0.00%)
Feb 10, 2017 2.750 3.000 2.700 3.000 551,678 +0.30(+11.11%)
Feb 09, 2017 2.800 2.850 2.700 2.700 315,321 -0.10(-3.57%)
Feb 08, 2017 2.850 2.950 2.800 2.800 384,313 -0.05(-1.75%)
Feb 07, 2017 2.950 2.950 2.850 2.850 254,196 -0.10(-3.39%)
Feb 06, 2017 2.950 2.950 2.850 2.950 299,126 +0.05(+1.72%)
Feb 03, 2017 2.950 2.950 2.850 2.900 133,877 +0.00(+0.00%)
Feb 02, 2017 2.950 2.950 2.900 2.900 82,563 -0.05(-1.69%)
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.