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

Adverum Biotechnologies Inc (NQ: ADVM )

6.940 +0.330 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 206.30 209.70 188.20 208.80 168,363 +1.90(+0.92%)
Jun 29, 2020 195.50 211.40 193.70 206.90 201,282 +17.40(+9.18%)
Jun 26, 2020 236.00 242.50 186.60 189.50 557,070 -43.70(-18.74%)
Jun 25, 2020 240.50 246.90 230.40 233.20 118,667 -5.90(-2.47%)
Jun 24, 2020 253.10 256.70 236.00 239.10 63,725 -17.30(-6.75%)
Jun 23, 2020 261.90 269.80 255.90 256.40 128,558 +0.10(+0.04%)
Jun 22, 2020 247.50 260.80 239.00 256.30 161,135 +10.00(+4.06%)
Jun 19, 2020 244.60 248.10 239.10 246.30 211,200 +3.20(+1.32%)
Jun 18, 2020 241.70 251.40 237.30 243.10 96,876 -0.50(-0.21%)
Jun 17, 2020 244.90 250.50 239.10 243.60 111,585 +0.30(+0.12%)
Jun 16, 2020 246.80 250.00 232.00 243.30 127,632 +6.30(+2.66%)
Jun 15, 2020 212.30 238.00 205.00 237.00 105,366 +23.90(+11.22%)
Jun 12, 2020 216.50 227.50 205.00 213.10 107,640 -0.10(-0.05%)
Jun 11, 2020 227.60 231.70 210.80 213.20 138,343 -25.50(-10.68%)
Jun 10, 2020 236.10 243.80 230.60 238.70 99,471 +4.40(+1.88%)
Jun 09, 2020 226.50 236.00 226.50 234.30 86,009 +5.50(+2.40%)
Jun 08, 2020 228.90 232.80 224.00 228.80 92,329 +2.15(+0.95%)
Jun 05, 2020 206.70 226.90 201.60 226.65 121,100 +23.95(+11.82%)
Jun 04, 2020 206.80 213.70 201.30 202.70 63,941 -5.90(-2.83%)
Jun 03, 2020 213.70 215.80 208.30 208.60 59,803 -2.60(-1.23%)
Jun 02, 2020 210.90 213.00 193.50 211.20 88,363 -1.45(-0.68%)
Jun 01, 2020 204.50 214.90 202.61 212.65 86,986 +6.35(+3.08%)
May 29, 2020 194.60 208.30 165.50 206.30 197,380 +3.10(+1.53%)
May 28, 2020 210.00 219.30 202.20 203.20 88,619 -7.00(-3.33%)
May 27, 2020 205.30 211.40 188.20 210.20 80,248 +5.80(+2.84%)
May 26, 2020 208.00 221.90 203.00 204.40 103,494 -1.20(-0.58%)
May 22, 2020 201.50 206.20 193.50 205.60 57,430 +1.80(+0.88%)
May 21, 2020 199.80 208.30 190.40 203.80 88,967 +4.60(+2.31%)
May 20, 2020 193.70 200.50 187.20 199.20 107,894 +10.00(+5.29%)
May 19, 2020 179.80 198.00 179.20 189.20 91,077 +9.30(+5.17%)
May 18, 2020 192.10 193.50 175.90 179.90 113,039 -1.10(-0.61%)
May 15, 2020 174.20 183.30 167.30 181.00 92,600 +9.10(+5.29%)
May 14, 2020 170.10 176.30 166.10 171.90 110,798 -2.10(-1.21%)
May 13, 2020 197.40 198.50 170.50 174.00 131,100 -14.10(-7.50%)
May 12, 2020 197.50 200.70 187.80 188.10 124,379 -9.90(-5.00%)
May 11, 2020 193.80 202.10 191.30 198.00 107,713 +2.10(+1.07%)
May 08, 2020 200.50 204.20 193.70 195.90 104,060 -1.10(-0.56%)
May 07, 2020 205.40 211.10 193.60 197.00 177,172 -7.50(-3.67%)
May 06, 2020 190.60 237.90 188.00 204.50 726,454 +14.50(+7.63%)
May 05, 2020 163.60 192.30 161.50 190.00 649,729 +52.70(+38.38%)
May 04, 2020 120.40 137.50 117.20 137.30 157,977 +17.30(+14.42%)
May 01, 2020 115.40 120.30 111.50 120.00 86,740 +1.50(+1.27%)
Apr 30, 2020 128.30 128.58 118.00 118.50 64,731 -12.10(-9.26%)
Apr 29, 2020 125.40 132.50 121.50 130.60 104,212 +9.00(+7.40%)
Apr 28, 2020 133.90 134.90 120.80 121.60 73,567 -3.40(-2.72%)
Apr 27, 2020 131.50 135.00 121.31 125.00 117,893 -4.60(-3.55%)
Apr 24, 2020 125.00 129.70 122.65 129.60 82,510 +4.60(+3.68%)
Apr 23, 2020 125.00 129.20 122.80 125.00 82,418 -0.60(-0.48%)
Apr 22, 2020 128.10 131.00 121.50 125.60 92,807 +1.30(+1.05%)
Apr 21, 2020 136.50 140.20 123.10 124.30 136,488 -16.30(-11.59%)
Apr 20, 2020 127.00 144.20 122.60 140.60 170,084 +11.50(+8.91%)
Apr 17, 2020 119.10 129.50 118.00 129.10 159,460 +12.90(+11.10%)
Apr 16, 2020 112.10 116.30 109.30 116.20 69,642 +4.60(+4.12%)
Apr 15, 2020 115.30 115.30 108.20 111.60 81,686 -6.00(-5.10%)
Apr 14, 2020 113.90 118.50 111.60 117.60 114,312 +7.40(+6.72%)
Apr 13, 2020 111.40 113.40 107.20 110.20 93,830 -1.40(-1.25%)
Apr 09, 2020 109.70 113.80 101.30 111.60 161,340 +4.30(+4.01%)
Apr 08, 2020 100.00 108.30 93.80 107.30 103,770 +8.70(+8.82%)
Apr 07, 2020 103.90 105.90 92.20 98.60 90,203 -1.10(-1.10%)
Apr 06, 2020 94.90 100.30 93.80 99.70 71,211 +10.20(+11.40%)
Apr 03, 2020 84.10 90.60 83.10 89.50 106,710 +4.20(+4.92%)
Apr 02, 2020 86.70 88.70 82.70 85.30 114,909 -2.10(-2.40%)
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.