Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

10.20 +0.01 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Sep 30, 2021 2.220 2.230 2.130 2.170 1,716,227 -0.03(-1.36%)
Sep 29, 2021 2.300 2.350 2.190 2.200 1,651,840 -0.08(-3.51%)
Sep 28, 2021 2.360 2.380 2.280 2.280 1,256,234 -0.09(-3.80%)
Sep 27, 2021 2.260 2.460 2.230 2.370 2,198,654 +0.14(+6.28%)
Sep 24, 2021 2.260 2.305 2.220 2.230 889,124 -0.05(-2.19%)
Sep 23, 2021 2.260 2.300 2.220 2.280 726,743 +0.03(+1.33%)
Sep 22, 2021 2.290 2.290 2.220 2.250 541,982 +0.00(+0.00%)
Sep 21, 2021 2.240 2.325 2.220 2.250 587,528 +0.01(+0.45%)
Sep 20, 2021 2.260 2.350 2.160 2.240 1,302,876 -0.07(-3.03%)
Sep 17, 2021 2.210 2.420 2.180 2.310 11,944,942 +0.08(+3.59%)
Sep 16, 2021 2.180 2.250 2.100 2.230 2,273,666 +0.06(+2.76%)
Sep 15, 2021 2.190 2.215 2.130 2.170 1,703,255 +0.00(+0.00%)
Sep 14, 2021 2.280 2.291 2.160 2.170 1,538,000 -0.10(-4.41%)
Sep 13, 2021 2.240 2.370 2.125 2.270 3,083,184 +0.03(+1.34%)
Sep 10, 2021 2.320 2.340 2.240 2.240 1,323,737 -0.10(-4.27%)
Sep 09, 2021 2.300 2.390 2.270 2.340 1,021,283 +0.04(+1.74%)
Sep 08, 2021 2.340 2.360 2.280 2.300 835,215 -0.02(-0.86%)
Sep 07, 2021 2.340 2.360 2.270 2.320 1,308,706 -0.02(-0.85%)
Sep 03, 2021 2.500 2.510 2.330 2.340 1,357,782 -0.19(-7.51%)
Sep 02, 2021 2.500 2.565 2.450 2.530 851,460 +0.03(+1.20%)
Sep 01, 2021 2.480 2.500 2.420 2.500 861,978 +0.07(+2.88%)
Aug 31, 2021 2.410 2.460 2.400 2.430 728,414 +0.04(+1.67%)
Aug 30, 2021 2.430 2.530 2.360 2.390 1,104,805 -0.01(-0.42%)
Aug 27, 2021 2.300 2.440 2.283 2.400 1,102,923 +0.10(+4.35%)
Aug 26, 2021 2.420 2.430 2.300 2.300 819,542 -0.09(-3.77%)
Aug 25, 2021 2.320 2.420 2.295 2.390 853,460 +0.04(+1.70%)
Aug 24, 2021 2.360 2.385 2.275 2.350 577,175 +0.00(+0.00%)
Aug 23, 2021 2.180 2.365 2.160 2.350 1,468,753 +0.18(+8.29%)
Aug 20, 2021 2.111 2.190 2.065 2.170 1,069,456 +0.09(+4.33%)
Aug 19, 2021 2.210 2.210 2.080 2.080 1,337,651 -0.12(-5.67%)
Aug 18, 2021 2.270 2.270 2.190 2.205 1,196,112 -0.10(-4.55%)
Aug 17, 2021 2.210 2.320 2.171 2.310 1,149,557 +0.08(+3.82%)
Aug 16, 2021 2.340 2.340 2.220 2.225 1,307,105 -0.11(-4.91%)
Aug 13, 2021 2.440 2.440 2.320 2.340 1,357,914 -0.11(-4.49%)
Aug 12, 2021 2.480 2.480 2.390 2.450 1,013,562 -0.01(-0.41%)
Aug 11, 2021 2.480 2.510 2.440 2.460 975,299 -0.03(-1.20%)
Aug 10, 2021 2.570 2.570 2.410 2.490 1,157,739 -0.05(-1.97%)
Aug 09, 2021 2.480 2.580 2.450 2.540 1,769,159 +0.06(+2.42%)
Aug 06, 2021 2.360 2.586 2.320 2.480 2,500,020 +0.07(+2.90%)
Aug 05, 2021 2.310 2.420 2.300 2.410 1,896,710 +0.09(+3.88%)
Aug 04, 2021 2.340 2.420 2.290 2.320 1,729,841 -0.04(-1.69%)
Aug 03, 2021 2.400 2.405 2.320 2.360 1,519,261 -0.02(-0.84%)
Aug 02, 2021 2.280 2.400 2.230 2.380 2,785,792 +0.11(+4.85%)
Jul 30, 2021 2.380 2.450 2.265 2.270 2,226,066 -0.11(-4.62%)
Jul 29, 2021 2.370 2.525 2.330 2.380 2,418,892 +0.01(+0.42%)
Jul 28, 2021 2.330 2.390 2.310 2.370 2,607,666 +0.05(+2.16%)
Jul 27, 2021 2.420 2.440 2.290 2.320 2,080,702 -0.11(-4.53%)
Jul 26, 2021 2.330 2.505 2.260 2.430 4,636,815 +0.07(+2.97%)
Jul 23, 2021 2.490 2.550 2.255 2.360 9,839,509 -0.70(-22.88%)
Jul 22, 2021 3.130 3.160 3.035 3.060 1,509,702 -0.09(-2.86%)
Jul 21, 2021 3.090 3.150 3.040 3.150 1,224,654 +0.04(+1.29%)
Jul 20, 2021 2.990 3.120 2.960 3.110 2,105,124 +0.15(+5.07%)
Jul 19, 2021 3.070 3.100 2.935 2.960 4,542,679 -0.13(-4.21%)
Jul 16, 2021 3.120 3.200 3.070 3.090 1,368,125 -0.01(-0.32%)
Jul 15, 2021 3.150 3.170 3.020 3.100 1,729,423 -0.06(-1.90%)
Jul 14, 2021 3.350 3.350 3.150 3.160 2,163,109 -0.22(-6.51%)
Jul 13, 2021 3.420 3.448 3.370 3.380 1,041,902 -0.05(-1.46%)
Jul 12, 2021 3.550 3.660 3.420 3.430 999,824 -0.11(-3.11%)
Jul 09, 2021 3.440 3.560 3.400 3.540 1,181,823 +0.10(+2.91%)
Jul 08, 2021 3.340 3.490 3.330 3.440 2,000,014 +0.04(+1.18%)
Jul 07, 2021 3.410 3.450 3.310 3.400 2,328,865 +0.00(+0.00%)
Jul 06, 2021 3.510 3.550 3.400 3.400 1,697,220 -0.15(-4.23%)
Jul 02, 2021 3.590 3.620 3.470 3.550 1,271,065 -0.05(-1.39%)
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.