Skip to main content

Adverum Biotechnlgs (NQ: ADVM )

2.005 +0.035 (+1.78%)
Streaming Delayed Price Updated: 10:55 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.980 2.020 1.910 1.970 1,013,033 -0.01(-0.51%)
Feb 29, 2024 1.980 2.050 1.870 1.980 902,509 +0.01(+0.51%)
Feb 28, 2024 2.040 2.230 1.920 1.970 1,168,982 -0.03(-1.50%)
Feb 27, 2024 2.000 2.025 1.900 2.000 1,368,067 +0.05(+2.56%)
Feb 26, 2024 1.990 2.105 1.900 1.950 892,556 -0.05(-2.50%)
Feb 23, 2024 2.100 2.200 2.000 2.000 1,094,008 -0.10(-4.76%)
Feb 22, 2024 1.980 2.240 1.980 2.100 1,329,288 +0.13(+6.60%)
Feb 21, 2024 1.910 2.000 1.817 1.970 1,518,847 +0.01(+0.51%)
Feb 20, 2024 2.030 2.170 1.955 1.960 1,295,312 -0.07(-3.45%)
Feb 16, 2024 2.000 2.200 1.950 2.030 2,970,129 +0.03(+1.50%)
Feb 15, 2024 2.180 2.210 1.908 2.000 5,472,427 -0.10(-4.76%)
Feb 14, 2024 2.230 2.470 2.050 2.100 2,386,123 -0.19(-8.30%)
Feb 13, 2024 1.900 2.310 1.800 2.290 3,410,669 +0.30(+15.08%)
Feb 12, 2024 1.840 2.070 1.660 1.990 2,325,801 +0.26(+15.03%)
Feb 09, 2024 1.910 2.050 1.680 1.730 3,940,279 -0.24(-12.18%)
Feb 08, 2024 2.950 2.970 1.960 1.970 15,163,258 -0.84(-29.89%)
Feb 07, 2024 2.430 2.820 2.170 2.810 6,695,716 +0.31(+12.40%)
Feb 06, 2024 1.990 2.570 1.700 2.500 6,877,379 +0.59(+30.89%)
Feb 05, 2024 1.710 2.090 1.580 1.910 24,107,284 +0.49(+34.51%)
Feb 02, 2024 1.200 1.500 1.191 1.420 2,690,104 +0.23(+19.33%)
Feb 01, 2024 1.040 1.190 1.030 1.190 1,214,943 +0.14(+13.33%)
Jan 31, 2024 1.070 1.090 1.030 1.050 531,237 -0.01(-0.94%)
Jan 30, 2024 1.090 1.090 1.010 1.060 846,597 -0.01(-0.93%)
Jan 29, 2024 0.9600 1.120 0.9500 1.070 1,256,607 +0.13(+13.89%)
Jan 26, 2024 0.9047 0.9812 0.9001 0.9395 397,664 +0.04(+4.97%)
Jan 25, 2024 0.9100 1.030 0.8910 0.8950 1,231,780 -0.01(-1.54%)
Jan 24, 2024 0.8789 0.9100 0.8500 0.9090 434,046 +0.05(+5.21%)
Jan 23, 2024 0.8700 0.8820 0.8500 0.8640 351,873 +0.00(+0.31%)
Jan 22, 2024 0.8553 0.8903 0.8300 0.8613 347,957 +0.01(+1.56%)
Jan 19, 2024 0.8400 0.8700 0.8250 0.8481 359,654 -0.00(-0.21%)
Jan 18, 2024 0.8100 0.9400 0.8000 0.8499 4,202,124 +0.05(+6.18%)
Jan 17, 2024 0.8014 0.8200 0.8000 0.8004 517,054 -0.01(-0.82%)
Jan 16, 2024 0.8553 0.8600 0.8070 0.8070 709,649 -0.04(-5.18%)
Jan 12, 2024 0.8724 0.9000 0.8500 0.8511 410,992 -0.03(-3.01%)
Jan 11, 2024 0.8900 0.9208 0.8325 0.8775 433,797 +0.01(+0.86%)
Jan 10, 2024 0.9400 0.9450 0.8609 0.8700 311,533 -0.05(-5.43%)
Jan 09, 2024 0.9400 0.9499 0.8573 0.9200 258,400 +0.00(+0.00%)
Jan 08, 2024 0.8500 0.9700 0.8464 0.9200 972,006 +0.09(+10.18%)
Jan 05, 2024 0.8800 0.9133 0.8335 0.8350 407,752 -0.06(-6.18%)
Jan 04, 2024 0.8589 0.9100 0.8210 0.8900 1,032,893 +0.05(+6.00%)
Jan 03, 2024 0.8300 0.8674 0.7900 0.8396 218,396 +0.01(+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.