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

Adverum Biotechnologies Inc (NQ: ADVM )

9.190 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 2.750 2.750 2.650 2.700 159,082 +0.00(+0.00%)
Mar 30, 2017 2.850 2.850 2.650 2.700 281,811 -0.10(-3.57%)
Mar 29, 2017 2.700 2.850 2.700 2.800 365,533 +0.05(+1.82%)
Mar 28, 2017 2.700 2.800 2.650 2.750 163,019 +0.00(+0.00%)
Mar 27, 2017 2.700 2.750 2.600 2.750 361,769 +0.10(+3.77%)
Mar 24, 2017 2.625 2.725 2.550 2.650 401,879 +0.05(+1.92%)
Mar 23, 2017 2.550 2.750 2.525 2.600 549,253 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.550 2.600 114,771 +0.05(+1.96%)
Mar 21, 2017 2.700 2.700 2.550 2.550 177,787 -0.15(-5.56%)
Mar 20, 2017 2.750 2.750 2.600 2.700 182,533 -0.05(-1.82%)
Mar 17, 2017 2.700 2.800 2.650 2.750 200,238 +0.00(+0.00%)
Mar 16, 2017 2.700 2.750 2.650 2.750 148,664 +0.00(+0.00%)
Mar 15, 2017 2.750 2.800 2.700 2.750 135,193 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.700 2.750 72,278 -0.05(-1.79%)
Mar 13, 2017 2.750 2.795 2.600 2.800 517,354 +0.05(+1.82%)
Mar 10, 2017 2.850 2.850 2.700 2.750 145,854 -0.10(-3.51%)
Mar 09, 2017 2.800 3.000 2.710 2.850 154,817 +0.05(+1.79%)
Mar 08, 2017 2.800 2.850 2.700 2.800 142,624 +0.05(+1.82%)
Mar 07, 2017 2.800 2.825 2.750 2.750 158,530 -0.05(-1.79%)
Mar 06, 2017 2.850 2.900 2.750 2.800 194,351 -0.05(-1.75%)
Mar 03, 2017 2.800 2.900 2.700 2.850 133,112 +0.05(+1.79%)
Mar 02, 2017 2.800 2.850 2.750 2.800 84,677 +0.00(+0.00%)
Mar 01, 2017 2.700 2.850 2.650 2.800 296,227 +0.15(+5.66%)
Feb 28, 2017 2.700 2.750 2.650 2.650 173,801 -0.10(-3.64%)
Feb 27, 2017 2.700 2.750 2.650 2.750 133,069 +0.10(+3.77%)
Feb 24, 2017 2.700 2.750 2.650 2.650 188,963 -0.10(-3.64%)
Feb 23, 2017 2.750 2.775 2.700 2.750 126,401 +0.00(+0.00%)
Feb 22, 2017 2.800 2.850 2.700 2.750 92,281 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.750 2.750 113,778 -0.05(-1.79%)
Feb 17, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 16, 2017 2.950 2.950 2.800 2.800 196,150 -0.10(-3.45%)
Feb 15, 2017 2.850 2.950 2.800 2.900 158,635 +0.00(+0.00%)
Feb 14, 2017 3.000 3.000 2.850 2.900 170,885 -0.10(-3.33%)
Feb 13, 2017 3.000 3.100 2.900 3.000 495,402 +0.00(+0.00%)
Feb 10, 2017 2.750 3.000 2.700 3.000 551,678 +0.30(+11.11%)
Feb 09, 2017 2.800 2.850 2.700 2.700 315,321 -0.10(-3.57%)
Feb 08, 2017 2.850 2.950 2.800 2.800 384,313 -0.05(-1.75%)
Feb 07, 2017 2.950 2.950 2.850 2.850 254,196 -0.10(-3.39%)
Feb 06, 2017 2.950 2.950 2.850 2.950 299,126 +0.05(+1.72%)
Feb 03, 2017 2.950 2.950 2.850 2.900 133,877 +0.00(+0.00%)
Feb 02, 2017 2.950 2.950 2.900 2.900 82,563 -0.05(-1.69%)
Feb 01, 2017 2.900 2.975 2.850 2.950 285,103 +0.05(+1.72%)
Jan 31, 2017 2.850 2.900 2.850 2.900 182,255 +0.05(+1.75%)
Jan 30, 2017 2.850 2.900 2.850 2.850 90,772 +0.00(+0.00%)
Jan 27, 2017 2.900 2.950 2.850 2.850 128,703 -0.05(-1.72%)
Jan 26, 2017 2.850 2.950 2.850 2.900 198,232 +0.00(+0.00%)
Jan 25, 2017 2.950 2.950 2.850 2.900 237,482 +0.05(+1.75%)
Jan 24, 2017 2.900 2.925 2.850 2.850 125,276 -0.05(-1.72%)
Jan 23, 2017 2.950 2.950 2.900 2.900 64,103 -0.05(-1.69%)
Jan 20, 2017 2.950 2.975 2.875 2.950 104,313 +0.00(+0.00%)
Jan 19, 2017 3.000 3.050 2.950 2.950 146,951 -0.10(-3.28%)
Jan 18, 2017 3.050 3.100 3.000 3.050 160,533 +0.00(+0.00%)
Jan 17, 2017 3.150 3.150 3.050 3.050 104,085 -0.10(-3.17%)
Jan 13, 2017 3.150 3.150 3.150 0 +0.15(+5.00%)
Jan 12, 2017 2.939 3.050 2.900 3.000 246,533 +0.10(+3.45%)
Jan 11, 2017 3.100 3.100 2.900 2.900 247,543 -0.10(-3.33%)
Jan 10, 2017 3.100 3.150 3.000 3.000 179,407 -0.05(-1.64%)
Jan 09, 2017 3.000 3.150 3.000 3.050 142,249 +0.05(+1.67%)
Jan 06, 2017 3.100 3.100 3.000 3.000 207,353 -0.05(-1.64%)
Jan 05, 2017 3.350 3.350 3.000 3.050 416,129 -0.30(-8.96%)
Jan 04, 2017 3.050 3.350 3.000 3.350 237,327 +0.40(+13.56%)
Jan 03, 2017 3.000 3.100 2.900 2.950 100,513 +0.05(+1.72%)
Dec 30, 2016 2.900 2.900 2.900 0 -0.05(-1.69%)
Dec 29, 2016 3.000 3.100 2.950 2.950 292,544 -0.05(-1.67%)
Dec 28, 2016 3.200 3.200 2.950 3.000 345,761 -0.25(-7.69%)
Dec 27, 2016 3.300 3.400 3.200 3.250 172,821 -0.05(-1.52%)
Dec 23, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 22, 2016 3.350 3.450 3.250 3.300 193,031 -0.05(-1.49%)
Dec 21, 2016 3.450 3.475 3.300 3.350 132,558 -0.10(-2.90%)
Dec 20, 2016 3.200 3.460 3.200 3.450 267,202 +0.30(+9.52%)
Dec 19, 2016 3.150 3.200 3.100 3.150 192,210 +0.05(+1.61%)
Dec 16, 2016 3.000 3.200 2.950 3.100 1,700,385 +0.15(+5.08%)
Dec 15, 2016 2.900 3.000 2.864 2.950 160,673 +0.05(+1.72%)
Dec 14, 2016 2.950 2.950 2.850 2.900 178,144 -0.05(-1.69%)
Dec 13, 2016 3.000 3.000 2.900 2.950 245,131 +0.00(+0.00%)
Dec 12, 2016 3.150 3.200 2.900 2.950 207,601 -0.25(-7.81%)
Dec 09, 2016 3.100 3.300 3.100 3.200 203,250 +0.00(+0.00%)
Dec 08, 2016 2.950 3.250 2.950 3.200 277,200 +0.25(+8.47%)
Dec 07, 2016 2.950 3.050 2.900 2.950 235,106 -0.05(-1.67%)
Dec 06, 2016 3.000 3.050 2.850 3.000 202,171 +0.00(+0.00%)
Dec 05, 2016 2.900 3.000 2.850 3.000 158,879 +0.15(+5.26%)
Dec 02, 2016 2.850 2.900 2.800 2.850 92,965 +0.05(+1.79%)
Dec 01, 2016 2.900 2.950 2.800 2.800 230,473 -0.05(-1.75%)
Nov 30, 2016 2.850 3.000 2.850 2.850 95,648 -0.05(-1.72%)
Nov 29, 2016 3.000 3.050 2.850 2.900 199,725 -0.05(-1.69%)
Nov 28, 2016 3.000 3.000 2.850 2.950 228,321 +0.00(+0.00%)
Nov 25, 2016 3.000 3.050 2.850 2.950 75,921 -0.05(-1.67%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 22, 2016 3.050 3.050 2.900 3.000 223,308 +0.00(+0.00%)
Nov 21, 2016 3.500 3.550 2.750 3.000 947,508 -0.55(-15.49%)
Nov 18, 2016 3.500 3.600 3.400 3.550 84,206 +0.05(+1.43%)
Nov 17, 2016 3.550 3.700 3.450 3.500 75,211 -0.05(-1.41%)
Nov 16, 2016 3.350 3.750 3.300 3.550 98,848 +0.15(+4.41%)
Nov 15, 2016 3.500 3.550 3.160 3.400 188,866 -0.20(-5.56%)
Nov 14, 2016 3.750 3.800 3.450 3.600 185,439 -0.05(-1.37%)
Nov 11, 2016 3.600 3.700 3.450 3.650 196,120 +0.07(+2.10%)
Nov 10, 2016 3.300 3.600 3.250 3.575 209,320 +0.28(+8.33%)
Nov 09, 2016 2.800 3.050 2.800 3.300 416,396 +0.40(+13.79%)
Nov 08, 2016 2.950 3.000 2.850 2.900 107,884 -0.05(-1.69%)
Nov 07, 2016 3.000 3.050 2.900 2.950 59,192 +0.10(+3.51%)
Nov 04, 2016 2.850 2.950 2.740 2.850 167,317 +0.00(+0.00%)
Nov 03, 2016 3.100 3.100 2.850 2.850 171,426 -0.20(-6.56%)
Nov 02, 2016 3.050 3.100 2.950 3.050 95,260 +0.05(+1.67%)
Nov 01, 2016 3.000 3.050 2.900 3.000 70,696 +0.05(+1.69%)
Oct 31, 2016 3.000 3.050 2.900 2.950 102,732 -0.02(-0.67%)
Oct 28, 2016 2.990 3.080 2.940 2.970 124,539 -0.02(-0.67%)
Oct 27, 2016 3.080 3.090 2.980 2.990 136,680 -0.03(-0.99%)
Oct 26, 2016 2.940 3.110 2.920 3.020 168,384 +0.10(+3.42%)
Oct 25, 2016 3.090 3.140 2.860 2.920 271,566 -0.17(-5.50%)
Oct 24, 2016 3.190 3.210 3.050 3.090 128,721 -0.06(-1.90%)
Oct 21, 2016 3.320 3.360 2.975 3.150 393,849 -0.21(-6.25%)
Oct 20, 2016 3.320 3.440 3.320 3.360 105,338 -0.03(-0.88%)
Oct 19, 2016 3.500 3.500 3.300 3.390 56,796 -0.05(-1.45%)
Oct 18, 2016 3.410 3.480 3.290 3.440 40,887 +0.07(+2.08%)
Oct 17, 2016 3.550 3.740 3.330 3.370 193,259 -0.20(-5.60%)
Oct 14, 2016 3.840 3.934 3.520 3.570 157,547 -0.10(-2.72%)
Oct 13, 2016 3.750 3.790 3.650 3.670 155,518 -0.14(-3.67%)
Oct 12, 2016 4.000 4.100 3.780 3.810 148,914 -0.18(-4.51%)
Oct 11, 2016 4.170 4.170 3.950 3.990 109,933 -0.19(-4.55%)
Oct 10, 2016 4.110 4.220 4.070 4.180 85,144 +0.14(+3.47%)
Oct 07, 2016 4.320 4.320 4.015 4.040 88,491 -0.29(-6.70%)
Oct 06, 2016 4.450 4.550 4.150 4.330 163,852 -0.02(-0.46%)
Oct 05, 2016 4.210 4.470 4.110 4.350 211,687 +0.17(+4.07%)
Oct 04, 2016 4.250 4.490 4.000 4.180 144,455 -0.06(-1.42%)
Oct 03, 2016 4.140 4.270 4.140 4.240 175,901 +0.13(+3.16%)
Sep 30, 2016 4.010 4.200 3.940 4.110 188,299 +0.10(+2.49%)
Sep 29, 2016 4.200 4.200 3.910 4.010 147,444 -0.15(-3.61%)
Sep 28, 2016 4.210 4.390 4.060 4.160 120,273 -0.05(-1.19%)
Sep 27, 2016 4.000 4.290 3.870 4.210 186,968 +0.19(+4.73%)
Sep 26, 2016 4.220 4.220 4.000 4.020 141,081 -0.18(-4.29%)
Sep 23, 2016 4.190 4.400 4.170 4.200 337,392 +0.01(+0.24%)
Sep 22, 2016 4.090 4.209 4.020 4.190 93,907 +0.11(+2.70%)
Sep 21, 2016 4.150 4.150 3.910 4.080 159,609 -0.01(-0.24%)
Sep 20, 2016 3.860 4.150 3.800 4.090 213,969 +0.29(+7.63%)
Sep 19, 2016 3.840 3.980 3.640 3.800 109,992 +0.01(+0.26%)
Sep 16, 2016 3.790 3.930 3.630 3.790 159,399 +0.03(+0.80%)
Sep 15, 2016 3.630 3.780 3.500 3.760 129,862 +0.14(+3.87%)
Sep 14, 2016 3.680 3.800 3.563 3.620 184,923 -0.05(-1.36%)
Sep 13, 2016 4.020 4.020 3.610 3.670 242,833 -0.37(-9.16%)
Sep 12, 2016 3.800 4.060 3.750 4.040 216,983 +0.18(+4.66%)
Sep 09, 2016 3.660 3.968 3.630 3.860 238,735 +0.14(+3.76%)
Sep 08, 2016 3.530 3.769 3.530 3.720 122,750 +0.14(+3.91%)
Sep 07, 2016 3.490 3.770 3.490 3.580 171,009 +0.10(+2.87%)
Sep 06, 2016 3.760 3.760 3.450 3.480 180,128 -0.26(-6.95%)
Sep 02, 2016 3.590 3.740 3.740 3.740 288,400 +0.19(+5.35%)
Sep 01, 2016 3.600 3.690 3.500 3.550 82,670 -0.03(-0.84%)
Aug 31, 2016 3.730 3.743 3.510 3.580 157,108 -0.16(-4.28%)
Aug 30, 2016 3.710 3.960 3.700 3.740 53,892 +0.03(+0.81%)
Aug 29, 2016 3.810 3.860 3.700 3.710 109,316 -0.08(-2.11%)
Aug 26, 2016 3.680 3.820 3.515 3.790 143,595 +0.11(+2.99%)
Aug 25, 2016 4.040 4.320 3.604 3.680 238,569 -0.37(-9.14%)
Aug 24, 2016 4.460 4.520 4.030 4.050 158,409 -0.42(-9.40%)
Aug 23, 2016 4.240 4.480 4.202 4.470 144,036 +0.23(+5.42%)
Aug 22, 2016 4.200 4.260 4.130 4.240 118,734 +0.03(+0.71%)
Aug 19, 2016 4.370 4.370 4.020 4.210 184,000 -0.16(-3.66%)
Aug 18, 2016 4.290 4.470 4.220 4.370 111,037 +0.10(+2.34%)
Aug 17, 2016 4.500 4.520 4.140 4.270 202,177 -0.23(-5.11%)
Aug 16, 2016 4.700 4.780 4.370 4.500 148,396 -0.26(-5.46%)
Aug 15, 2016 4.650 4.790 4.626 4.760 229,000 +0.11(+2.37%)
Aug 12, 2016 4.520 4.730 4.431 4.650 109,035 +0.12(+2.65%)
Aug 11, 2016 4.470 4.590 4.450 4.530 160,390 +0.03(+0.67%)
Aug 10, 2016 4.600 4.600 4.430 4.500 180,208 +0.09(+2.04%)
Aug 09, 2016 4.390 4.470 4.310 4.410 153,721 +0.01(+0.23%)
Aug 08, 2016 4.490 4.640 4.380 4.400 330,066 +0.15(+3.53%)
Aug 05, 2016 4.550 4.640 4.230 4.250 363,010 -0.45(-9.57%)
Aug 04, 2016 4.370 4.860 4.190 4.700 1,172,616 +0.37(+8.55%)
Aug 03, 2016 3.550 4.470 3.451 4.330 2,293,283 +0.79(+22.32%)
Aug 02, 2016 3.510 3.620 3.320 3.540 370,771 +0.05(+1.43%)
Aug 01, 2016 3.610 3.630 3.310 3.490 533,971 -0.13(-3.59%)
Jul 29, 2016 3.720 3.740 3.330 3.620 1,332,462 +0.00(+0.00%)
Jul 28, 2016 3.380 3.780 3.290 3.620 1,571,573 +0.29(+8.71%)
Jul 27, 2016 3.280 3.410 3.240 3.330 227,574 +0.09(+2.78%)
Jul 26, 2016 3.250 3.300 3.130 3.240 293,637 -0.01(-0.31%)
Jul 25, 2016 3.470 3.489 3.200 3.250 396,354 +0.02(+0.62%)
Jul 22, 2016 3.070 3.240 3.020 3.230 352,778 +0.18(+5.90%)
Jul 21, 2016 3.050 3.140 2.990 3.050 205,503 +0.00(+0.00%)
Jul 20, 2016 3.070 3.170 3.015 3.050 235,372 -0.02(-0.65%)
Jul 19, 2016 3.210 3.230 3.030 3.070 169,723 -0.12(-3.76%)
Jul 18, 2016 3.190 3.230 3.140 3.190 159,192 +0.00(+0.00%)
Jul 15, 2016 3.080 3.200 3.060 3.190 132,552 +0.15(+4.93%)
Jul 14, 2016 3.190 3.300 3.000 3.040 207,594 -0.10(-3.18%)
Jul 13, 2016 3.410 3.430 3.130 3.140 128,438 -0.25(-7.37%)
Jul 12, 2016 3.370 3.440 3.330 3.390 135,807 +0.05(+1.50%)
Jul 11, 2016 3.420 3.478 3.320 3.340 90,634 -0.04(-1.18%)
Jul 08, 2016 3.260 3.470 3.190 3.380 209,243 +0.19(+5.96%)
Jul 07, 2016 3.160 3.240 3.110 3.190 128,823 +0.02(+0.63%)
Jul 05, 2016 3.340 3.400 3.120 3.170 94,742 -0.16(-4.80%)
Jul 01, 2016 3.140 3.330 3.330 3.330 275,400 +0.17(+5.38%)
Jun 30, 2016 3.260 3.360 3.130 3.160 155,514 -0.10(-3.07%)
Jun 29, 2016 3.290 3.350 3.220 3.260 179,009 -0.01(-0.31%)
Jun 28, 2016 3.100 3.310 3.100 3.270 128,335 +0.25(+8.28%)
Jun 27, 2016 3.210 3.330 3.000 3.020 231,159 -0.21(-6.50%)
Jun 24, 2016 3.370 3.430 3.200 3.230 858,073 -0.32(-9.01%)
Jun 23, 2016 3.310 3.560 3.260 3.550 145,727 +0.24(+7.25%)
Jun 22, 2016 3.280 3.470 3.200 3.310 95,993 +0.04(+1.22%)
Jun 21, 2016 3.330 3.430 3.200 3.270 109,037 -0.07(-2.10%)
Jun 20, 2016 3.380 3.490 3.315 3.340 118,009 +0.03(+0.91%)
Jun 17, 2016 3.520 3.520 3.300 3.310 341,975 -0.19(-5.43%)
Jun 16, 2016 3.450 3.530 3.310 3.500 83,908 +0.06(+1.74%)
Jun 15, 2016 3.460 3.525 3.390 3.440 120,332 +0.00(+0.00%)
Jun 14, 2016 3.680 3.730 3.400 3.440 220,655 -0.26(-7.03%)
Jun 13, 2016 3.830 3.950 3.600 3.700 302,914 -0.19(-4.88%)
Jun 10, 2016 3.910 4.000 3.760 3.890 196,426 -0.03(-0.77%)
Jun 09, 2016 4.140 4.190 3.900 3.920 173,269 -0.25(-6.00%)
Jun 08, 2016 4.360 4.390 4.140 4.170 216,926 -0.35(-7.74%)
Jun 07, 2016 4.410 4.600 4.350 4.520 111,618 +0.06(+1.35%)
Jun 06, 2016 4.510 4.660 4.330 4.460 163,122 +0.00(+0.00%)
Jun 03, 2016 4.670 4.690 4.370 4.460 87,153 -0.22(-4.70%)
Jun 02, 2016 4.530 4.700 4.344 4.680 132,693 +0.16(+3.54%)
Jun 01, 2016 4.510 4.700 4.490 4.520 170,745 +0.00(+0.00%)
May 31, 2016 4.540 4.690 4.480 4.520 144,845 +0.02(+0.44%)
May 27, 2016 4.310 4.500 4.500 4.500 205,900 +0.26(+6.13%)
May 26, 2016 4.320 4.390 4.160 4.240 128,281 -0.08(-1.85%)
May 25, 2016 4.220 4.590 4.180 4.320 132,693 -0.10(-2.26%)
May 24, 2016 4.350 4.580 4.210 4.420 481,013 +0.09(+2.08%)
May 23, 2016 4.100 4.500 4.090 4.330 175,121 +0.24(+5.87%)
May 20, 2016 3.960 4.200 3.950 4.090 196,559 +0.17(+4.34%)
May 19, 2016 4.030 4.180 3.840 3.920 169,440 -0.16(-3.92%)
May 18, 2016 3.790 4.100 3.750 4.080 202,568 +0.22(+5.70%)
May 17, 2016 3.750 4.040 3.720 3.860 287,449 +0.00(+0.00%)
May 16, 2016 3.660 3.900 3.650 3.860 240,119 +0.22(+6.04%)
May 13, 2016 3.890 3.890 3.620 3.640 371,200 -0.24(-6.19%)
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.