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

Adverum Biotechnologies Inc (NQ: ADVM )

9.390 -0.800 (-7.85%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2023 0.8150 0.8500 0.8000 0.8087 186,103 -0.01(-1.38%)
Nov 29, 2023 0.8150 0.8400 0.8150 0.8200 67,683 +0.00(+0.10%)
Nov 28, 2023 0.8500 0.8942 0.8100 0.8192 209,394 -0.03(-3.61%)
Nov 27, 2023 0.8870 0.9085 0.8406 0.8499 117,572 -0.03(-3.38%)
Nov 24, 2023 0.8500 0.9030 0.8400 0.8796 85,563 +0.04(+4.69%)
Nov 22, 2023 0.9000 0.9399 0.8300 0.8402 167,554 -0.02(-2.30%)
Nov 21, 2023 0.9179 0.9179 0.8600 0.8600 137,707 -0.05(-5.89%)
Nov 20, 2023 0.8996 0.9347 0.8503 0.9138 163,332 +0.01(+1.53%)
Nov 17, 2023 0.8626 0.9136 0.8500 0.9000 128,681 +0.01(+1.20%)
Nov 16, 2023 0.8600 0.8982 0.8308 0.8893 100,815 +0.01(+1.05%)
Nov 15, 2023 0.8515 0.8937 0.8300 0.8801 273,026 +0.02(+2.21%)
Nov 14, 2023 0.8810 0.9100 0.8500 0.8611 135,138 -0.04(-4.83%)
Nov 13, 2023 0.9300 0.9456 0.8403 0.9048 390,162 -0.03(-3.38%)
Nov 10, 2023 0.8719 0.9800 0.8719 0.9365 130,403 +0.03(+2.91%)
Nov 09, 2023 0.9260 0.9395 0.8800 0.9100 122,539 -0.01(-1.09%)
Nov 08, 2023 0.9300 0.9899 0.8802 0.9200 205,670 +0.01(+1.10%)
Nov 07, 2023 0.9800 1.050 0.8980 0.9100 187,550 -0.05(-4.73%)
Nov 06, 2023 1.130 1.150 0.9312 0.9552 1,064,906 +0.02(+2.58%)
Nov 03, 2023 0.9900 1.000 0.9312 0.9312 245,795 -0.04(-4.08%)
Nov 02, 2023 0.9400 1.060 0.9150 0.9708 312,866 +0.06(+6.38%)
Nov 01, 2023 0.9000 0.9190 0.8370 0.9126 157,477 +0.02(+1.85%)
Oct 31, 2023 0.8800 0.9430 0.8700 0.8960 266,473 +0.03(+2.99%)
Oct 30, 2023 0.9303 0.9630 0.8700 0.8700 221,803 -0.08(-8.41%)
Oct 27, 2023 1.020 1.020 0.9100 0.9499 70,696 -0.06(-5.95%)
Oct 26, 2023 0.9600 1.020 0.9360 1.010 148,738 +0.02(+2.02%)
Oct 25, 2023 0.9400 1.040 0.9400 0.9900 185,996 +0.03(+3.13%)
Oct 24, 2023 0.9879 1.020 0.9205 0.9600 216,971 -0.03(-3.37%)
Oct 23, 2023 0.9315 1.030 0.9100 0.9935 229,449 +0.03(+3.46%)
Oct 20, 2023 0.8918 1.020 0.8900 0.9603 180,019 +0.07(+8.14%)
Oct 19, 2023 0.9800 0.9800 0.8880 0.8880 155,535 -0.12(-12.08%)
Oct 18, 2023 0.9200 1.056 0.9100 1.010 390,225 +0.07(+7.49%)
Oct 17, 2023 0.8700 0.9999 0.8608 0.9396 534,308 +0.06(+6.77%)
Oct 16, 2023 0.9900 1.002 0.8700 0.8800 690,053 -0.10(-10.08%)
Oct 13, 2023 1.000 1.000 0.9700 0.9786 107,604 -0.02(-2.06%)
Oct 12, 2023 1.000 1.020 0.9351 0.9992 407,979 -0.00(-0.08%)
Oct 11, 2023 1.020 1.060 1.000 1.000 133,573 -0.04(-3.85%)
Oct 10, 2023 1.000 1.149 1.000 1.040 248,519 +0.03(+2.97%)
Oct 09, 2023 1.120 1.130 0.9901 1.010 345,180 -0.13(-11.40%)
Oct 06, 2023 1.160 1.190 1.110 1.140 159,910 -0.02(-1.72%)
Oct 05, 2023 1.170 1.260 1.150 1.160 166,988 -0.04(-3.33%)
Oct 04, 2023 1.210 1.247 1.160 1.200 129,702 +0.01(+0.84%)
Oct 03, 2023 1.250 1.255 1.160 1.190 290,339 -0.07(-5.56%)
Oct 02, 2023 1.450 1.480 1.260 1.260 389,598 -0.24(-16.00%)
Sep 29, 2023 1.590 1.626 1.470 1.500 207,532 -0.03(-1.96%)
Sep 28, 2023 1.670 1.700 1.522 1.530 124,381 -0.14(-8.38%)
Sep 27, 2023 1.720 1.750 1.670 1.670 197,415 -0.05(-2.91%)
Sep 26, 2023 1.590 1.760 1.565 1.720 314,510 +0.12(+7.50%)
Sep 25, 2023 1.610 1.615 1.590 1.600 184,323 -0.08(-4.76%)
Sep 22, 2023 1.530 1.700 1.530 1.680 296,600 +0.13(+8.39%)
Sep 21, 2023 1.560 1.584 1.450 1.550 110,800 -0.06(-3.73%)
Sep 20, 2023 1.600 1.650 1.560 1.610 76,316 +0.02(+1.26%)
Sep 19, 2023 1.530 1.590 1.360 1.590 98,474 +0.05(+3.25%)
Sep 18, 2023 1.410 1.570 1.370 1.540 172,343 -0.02(-1.28%)
Sep 15, 2023 1.520 1.640 1.520 1.560 177,708 +0.00(+0.00%)
Sep 14, 2023 1.530 1.590 1.510 1.560 113,921 +0.04(+2.63%)
Sep 13, 2023 1.610 1.645 1.500 1.520 385,710 -0.11(-6.75%)
Sep 12, 2023 1.630 1.710 1.620 1.630 229,090 -0.03(-1.81%)
Sep 11, 2023 1.730 1.740 1.620 1.660 160,644 -0.07(-4.05%)
Sep 08, 2023 1.770 1.770 1.700 1.730 571,282 -0.05(-2.81%)
Sep 07, 2023 1.770 1.780 1.710 1.780 136,317 +0.02(+1.14%)
Sep 06, 2023 1.760 1.839 1.730 1.760 82,716 -0.02(-1.12%)
Sep 05, 2023 1.800 1.850 1.750 1.780 204,003 -0.02(-1.11%)
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.