Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.20 22.80 22.70 472,184 +1.70(+8.10%)
Oct 28, 2021 19.00 21.30 19.00 21.00 317,230 +2.00(+10.53%)
Oct 27, 2021 19.30 19.40 18.90 19.00 97,589 -0.40(-2.06%)
Oct 26, 2021 19.60 19.40 79,203 -0.10(-0.51%)
Oct 25, 2021 19.60 19.80 19.30 19.50 96,667 +0.00(+0.00%)
Oct 22, 2021 20.00 20.00 19.20 19.50 133,483 -0.50(-2.50%)
Oct 21, 2021 20.10 20.55 19.90 20.00 108,763 -0.10(-0.50%)
Oct 20, 2021 20.40 20.60 20.10 20.10 75,540 -0.30(-1.47%)
Oct 19, 2021 20.20 20.60 20.10 20.40 69,409 +0.20(+0.99%)
Oct 18, 2021 20.50 20.60 19.90 20.20 162,519 -0.40(-1.94%)
Oct 15, 2021 21.70 21.70 20.60 20.60 135,549 -0.80(-3.74%)
Oct 14, 2021 21.70 22.00 21.20 21.40 132,208 -0.10(-0.47%)
Oct 13, 2021 21.70 22.00 21.00 21.50 167,988 +0.10(+0.47%)
Oct 12, 2021 20.50 21.70 20.40 21.40 445,382 +0.90(+4.39%)
Oct 11, 2021 20.90 21.30 20.50 20.50 99,382 -0.10(-0.49%)
Oct 08, 2021 20.70 21.15 20.40 20.60 134,502 +0.10(+0.49%)
Oct 07, 2021 20.60 21.20 20.10 20.50 232,592 -0.10(-0.49%)
Oct 06, 2021 21.40 21.60 20.00 20.60 441,877 -1.00(-4.63%)
Oct 05, 2021 24.20 24.23 21.50 21.60 763,983 -2.40(-10.00%)
Oct 04, 2021 24.80 25.20 23.40 24.00 2,407,449 +2.20(+10.09%)
Oct 01, 2021 21.70 22.10 21.10 21.80 719,305 +0.10(+0.46%)
Sep 30, 2021 22.20 22.30 21.30 21.70 171,622 -0.30(-1.36%)
Sep 29, 2021 23.00 23.50 21.90 22.00 165,184 -0.80(-3.51%)
Sep 28, 2021 23.60 23.80 22.80 22.80 125,623 -0.90(-3.80%)
Sep 27, 2021 22.60 24.60 22.30 23.70 219,865 +1.40(+6.28%)
Sep 24, 2021 22.60 23.05 22.20 22.30 88,912 -0.50(-2.19%)
Sep 23, 2021 22.60 23.00 22.20 22.80 72,674 +0.30(+1.33%)
Sep 22, 2021 22.90 22.90 22.20 22.50 54,198 +0.00(+0.00%)
Sep 21, 2021 22.40 23.25 22.20 22.50 58,752 +0.10(+0.45%)
Sep 20, 2021 22.60 23.50 21.60 22.40 130,287 -0.70(-3.03%)
Sep 17, 2021 22.10 24.20 21.80 23.10 1,194,494 +0.80(+3.59%)
Sep 16, 2021 21.80 22.50 21.00 22.30 227,366 +0.60(+2.76%)
Sep 15, 2021 21.90 22.15 21.30 21.70 170,325 +0.00(+0.00%)
Sep 14, 2021 22.80 22.91 21.60 21.70 153,800 -1.00(-4.41%)
Sep 13, 2021 22.40 23.70 21.25 22.70 308,318 +0.30(+1.34%)
Sep 10, 2021 23.20 23.40 22.40 22.40 132,373 -1.00(-4.27%)
Sep 09, 2021 23.00 23.90 22.70 23.40 102,128 +0.40(+1.74%)
Sep 08, 2021 23.40 23.60 22.80 23.00 83,521 -0.20(-0.86%)
Sep 07, 2021 23.40 23.60 22.70 23.20 130,870 -0.20(-0.85%)
Sep 03, 2021 25.00 25.10 23.30 23.40 135,778 -1.90(-7.51%)
Sep 02, 2021 25.00 25.65 24.50 25.30 85,146 +0.30(+1.20%)
Sep 01, 2021 24.80 25.00 24.20 25.00 86,197 +0.70(+2.88%)
Aug 31, 2021 24.10 24.60 24.00 24.30 72,841 +0.40(+1.67%)
Aug 30, 2021 24.30 25.30 23.60 23.90 110,480 -0.10(-0.42%)
Aug 27, 2021 23.00 24.40 22.83 24.00 110,292 +1.00(+4.35%)
Aug 26, 2021 24.20 24.30 23.00 23.00 81,954 -0.90(-3.77%)
Aug 25, 2021 23.20 24.20 22.95 23.90 85,346 +0.40(+1.70%)
Aug 24, 2021 23.60 23.85 22.75 23.50 57,717 +0.00(+0.00%)
Aug 23, 2021 21.80 23.65 21.60 23.50 146,875 +1.80(+8.29%)
Aug 20, 2021 21.11 21.90 20.65 21.70 106,945 +0.90(+4.33%)
Aug 19, 2021 22.10 22.10 20.80 20.80 133,765 -1.25(-5.67%)
Aug 18, 2021 22.70 22.70 21.90 22.05 119,611 -1.05(-4.55%)
Aug 17, 2021 22.10 23.20 21.71 23.10 114,955 +0.85(+3.82%)
Aug 16, 2021 23.40 23.40 22.20 22.25 130,710 -1.15(-4.91%)
Aug 13, 2021 24.40 24.40 23.20 23.40 135,791 -1.10(-4.49%)
Aug 12, 2021 24.80 24.80 23.90 24.50 101,356 -0.10(-0.41%)
Aug 11, 2021 24.80 25.10 24.40 24.60 97,529 -0.30(-1.20%)
Aug 10, 2021 25.70 25.70 24.10 24.90 115,773 -0.50(-1.97%)
Aug 09, 2021 24.80 25.80 24.50 25.40 176,915 +0.60(+2.42%)
Aug 06, 2021 23.60 25.86 23.20 24.80 250,002 +0.70(+2.90%)
Aug 05, 2021 23.10 24.20 23.00 24.10 189,671 +0.90(+3.88%)
Aug 04, 2021 23.40 24.20 22.90 23.20 172,984 -0.40(-1.69%)
Aug 03, 2021 24.00 24.05 23.20 23.60 151,926 -0.20(-0.84%)
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.