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

Adverum Biotechnologies Inc (NQ: ADVM )

7.490 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 15.30 15.30 14.60 14.60 26,509 -0.90(-5.81%)
Jul 28, 2022 16.10 16.10 15.30 15.50 21,951 -0.60(-3.73%)
Jul 27, 2022 15.70 16.45 15.40 16.10 21,113 +0.60(+3.87%)
Jul 26, 2022 15.10 16.00 15.10 15.50 20,045 +0.00(+0.00%)
Jul 25, 2022 15.80 16.00 15.20 15.50 59,558 -0.30(-1.90%)
Jul 22, 2022 17.10 17.20 15.68 15.80 29,818 -1.40(-8.14%)
Jul 21, 2022 17.20 17.70 17.03 17.20 18,354 -0.20(-1.15%)
Jul 20, 2022 16.90 17.70 16.80 17.40 105,933 +0.30(+1.75%)
Jul 19, 2022 16.80 17.55 16.65 17.10 310,532 +0.30(+1.79%)
Jul 18, 2022 17.10 17.50 16.60 16.80 59,472 +0.30(+1.82%)
Jul 15, 2022 17.70 17.80 14.70 16.50 202,687 -1.00(-5.71%)
Jul 14, 2022 17.30 18.20 16.70 17.50 102,761 +0.00(+0.00%)
Jul 13, 2022 17.20 17.70 16.70 17.50 832,859 +0.10(+0.57%)
Jul 12, 2022 15.80 17.90 15.00 17.40 194,313 +1.30(+8.07%)
Jul 11, 2022 15.30 16.30 14.50 16.10 278,985 +0.80(+5.23%)
Jul 08, 2022 14.00 15.60 13.45 15.30 397,583 +1.30(+9.29%)
Jul 07, 2022 13.00 14.40 13.00 14.00 614,186 +1.70(+13.82%)
Jul 06, 2022 11.70 12.30 11.70 12.30 91,688 +0.70(+6.03%)
Jul 05, 2022 11.70 12.00 11.40 11.60 78,217 -0.20(-1.69%)
Jul 01, 2022 11.90 11.90 11.30 11.80 57,482 -0.20(-1.67%)
Jun 30, 2022 11.60 12.20 11.30 12.00 82,900 +0.20(+1.69%)
Jun 29, 2022 11.50 12.00 11.40 11.80 83,046 +0.10(+0.85%)
Jun 28, 2022 10.60 12.30 10.60 11.70 141,450 +1.10(+10.38%)
Jun 27, 2022 10.50 10.70 10.10 10.60 55,607 +0.00(+0.00%)
Jun 24, 2022 10.70 11.10 10.15 10.60 1,125,412 -0.20(-1.85%)
Jun 23, 2022 10.30 10.80 10.20 10.80 137,630 +0.20(+1.89%)
Jun 22, 2022 10.10 10.60 10.00 10.60 115,234 +0.30(+2.91%)
Jun 21, 2022 10.30 10.50 9.800 10.30 125,855 +0.30(+3.00%)
Jun 17, 2022 9.454 10.00 9.221 10.00 108,107 +0.30(+3.12%)
Jun 16, 2022 9.200 9.697 9.002 9.697 89,741 -0.01(-0.08%)
Jun 15, 2022 9.100 10.10 9.112 9.705 84,820 +0.45(+4.82%)
Jun 14, 2022 9.450 9.584 9.200 9.259 32,733 -0.26(-2.74%)
Jun 13, 2022 9.486 9.801 9.122 9.520 67,206 -0.38(-3.87%)
Jun 10, 2022 10.60 10.60 9.800 9.903 93,984 -0.80(-7.45%)
Jun 09, 2022 10.80 11.10 10.30 10.70 103,239 -0.20(-1.83%)
Jun 08, 2022 10.80 11.10 10.10 10.90 196,398 +0.10(+0.93%)
Jun 07, 2022 10.10 11.10 9.875 10.80 206,921 +0.50(+4.85%)
Jun 06, 2022 9.900 10.40 9.704 10.30 130,153 +0.42(+4.23%)
Jun 03, 2022 9.100 10.00 8.901 9.882 142,393 +0.67(+7.23%)
Jun 02, 2022 8.813 9.292 8.715 9.216 87,783 +0.41(+4.66%)
Jun 01, 2022 9.052 9.201 8.700 8.806 74,099 -0.17(-1.85%)
May 31, 2022 9.000 9.400 8.800 8.972 74,484 +0.09(+1.06%)
May 27, 2022 8.719 8.999 8.700 8.878 53,588 +0.14(+1.59%)
May 26, 2022 8.675 8.988 8.500 8.739 56,176 +0.17(+1.94%)
May 25, 2022 8.390 8.717 8.390 8.573 69,322 +0.15(+1.77%)
May 24, 2022 8.200 8.543 8.180 8.424 54,299 +0.16(+1.99%)
May 23, 2022 8.600 8.900 8.160 8.260 60,320 -0.29(-3.39%)
May 20, 2022 8.800 8.900 8.125 8.550 74,914 +0.01(+0.08%)
May 19, 2022 8.550 8.599 8.333 8.543 79,985 +0.21(+2.52%)
May 18, 2022 8.450 9.000 8.300 8.333 128,673 +0.05(+0.60%)
May 17, 2022 8.300 8.516 8.100 8.283 93,078 +0.19(+2.30%)
May 16, 2022 8.500 8.700 7.954 8.097 115,689 -0.26(-3.09%)
May 13, 2022 9.386 9.599 8.120 8.355 285,721 -0.73(-8.06%)
May 12, 2022 9.500 10.10 9.000 9.087 162,085 -0.64(-6.58%)
May 11, 2022 10.60 10.60 9.622 9.727 128,356 -0.97(-9.09%)
May 10, 2022 10.20 10.90 10.10 10.70 113,230 +0.60(+5.94%)
May 09, 2022 10.20 10.50 10.00 10.10 65,663 -0.10(-0.98%)
May 06, 2022 10.50 10.70 10.10 10.20 61,890 -0.40(-3.77%)
May 05, 2022 11.50 11.50 10.50 10.60 47,684 -0.90(-7.83%)
May 04, 2022 11.30 11.70 10.70 11.50 53,574 +0.10(+0.88%)
May 03, 2022 11.00 11.80 11.00 11.40 64,632 +0.30(+2.70%)
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.