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

Adverum Biotechnologies Inc (NQ: ADVM )

11.54 +0.19 (+1.67%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 18, 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, 2023 0.7198 0.7570 0.7150 0.7174 110,591 -0.00(-0.36%)
Mar 30, 2023 0.7506 0.7900 0.7110 0.7200 124,291 -0.03(-4.06%)
Mar 29, 2023 0.7900 0.8200 0.7254 0.7505 153,899 -0.05(-6.19%)
Mar 28, 2023 0.7848 0.8122 0.7810 0.8000 194,654 -0.01(-1.12%)
Mar 27, 2023 0.7577 0.8132 0.7577 0.8091 318,468 +0.05(+6.78%)
Mar 24, 2023 0.7460 0.7649 0.7300 0.7577 4,670,812 +0.01(+1.31%)
Mar 23, 2023 0.7861 0.7900 0.7251 0.7479 453,407 -0.03(-4.12%)
Mar 22, 2023 0.7800 0.7813 0.7343 0.7800 116,658 -0.00(-0.28%)
Mar 21, 2023 0.7755 0.8082 0.7600 0.7822 190,574 -0.00(-0.52%)
Mar 20, 2023 0.7710 0.8118 0.7700 0.7863 137,974 +0.04(+4.70%)
Mar 17, 2023 0.8500 0.8600 0.7510 0.7510 812,112 -0.10(-11.44%)
Mar 16, 2023 0.8300 0.8490 0.7888 0.8480 508,736 +0.03(+3.57%)
Mar 15, 2023 0.7700 0.8199 0.7315 0.8188 790,297 +0.03(+3.65%)
Mar 14, 2023 0.7800 0.8288 0.7546 0.7900 218,593 -0.01(-1.27%)
Mar 13, 2023 0.7837 0.8002 0.7310 0.8002 248,450 +0.01(+1.29%)
Mar 10, 2023 0.7845 0.8000 0.7645 0.7900 852,463 -0.02(-2.47%)
Mar 09, 2023 0.8336 0.8336 0.7902 0.8100 700,990 -0.02(-2.16%)
Mar 08, 2023 0.7900 0.8390 0.7900 0.8279 1,066,681 +0.03(+3.49%)
Mar 07, 2023 0.7800 0.8063 0.7437 0.8000 608,283 +0.03(+4.43%)
Mar 06, 2023 0.7763 0.7763 0.7446 0.7661 232,818 +0.01(+0.80%)
Mar 03, 2023 0.7700 0.7700 0.7351 0.7600 227,139 +0.02(+2.29%)
Mar 02, 2023 0.7500 0.7500 0.7250 0.7430 357,306 -0.01(-0.93%)
Mar 01, 2023 0.7100 0.7550 0.7100 0.7500 344,635 +0.03(+4.17%)
Feb 28, 2023 0.7000 0.7285 0.7000 0.7200 327,972 +0.02(+2.86%)
Feb 27, 2023 0.7000 0.7095 0.6901 0.7000 182,574 +0.00(+0.00%)
Feb 24, 2023 0.7000 0.7085 0.6700 0.7000 373,762 +0.00(+0.00%)
Feb 23, 2023 0.6400 0.7015 0.6350 0.7000 549,707 +0.04(+6.50%)
Feb 22, 2023 0.6700 0.6898 0.6270 0.6573 328,617 +0.01(+1.51%)
Feb 21, 2023 0.6300 0.6487 0.6250 0.6475 317,728 +0.03(+4.27%)
Feb 17, 2023 0.6200 0.6600 0.6200 0.6210 136,562 -0.01(-1.74%)
Feb 16, 2023 0.6322 0.6699 0.6300 0.6320 50,930 +0.01(+1.56%)
Feb 15, 2023 0.6160 0.6495 0.6160 0.6223 140,305 -0.00(-0.54%)
Feb 14, 2023 0.6220 0.6411 0.6160 0.6257 251,634 +0.00(+0.48%)
Feb 13, 2023 0.6400 0.6411 0.6220 0.6227 86,475 -0.01(-0.92%)
Feb 10, 2023 0.6600 0.6880 0.6100 0.6285 719,668 -0.03(-4.77%)
Feb 09, 2023 0.6800 0.6880 0.6510 0.6600 452,402 -0.00(-0.12%)
Feb 08, 2023 0.6880 0.6930 0.6601 0.6608 506,727 -0.03(-3.95%)
Feb 07, 2023 0.6909 0.7100 0.6804 0.6880 26,644 -0.00(-0.58%)
Feb 06, 2023 0.6900 0.7200 0.6800 0.6920 205,671 -0.01(-1.14%)
Feb 03, 2023 0.6989 0.7202 0.6950 0.7000 271,224 +0.00(+0.16%)
Feb 02, 2023 0.7000 0.7200 0.6700 0.6989 198,837 +0.03(+4.11%)
Feb 01, 2023 0.6600 0.7000 0.6600 0.6713 88,607 +0.02(+3.10%)
Jan 31, 2023 0.7100 0.7200 0.6500 0.6511 1,440,739 -0.04(-6.11%)
Jan 30, 2023 0.6999 0.7100 0.6750 0.6935 1,686,064 -0.00(-0.12%)
Jan 27, 2023 0.6500 0.7000 0.6500 0.6943 233,060 +0.03(+4.41%)
Jan 26, 2023 0.7049 0.7049 0.6600 0.6650 47,808 -0.03(-4.97%)
Jan 25, 2023 0.6500 0.6998 0.6353 0.6998 406,785 +0.04(+6.08%)
Jan 24, 2023 0.6431 0.6699 0.6350 0.6597 105,173 +0.01(+1.49%)
Jan 23, 2023 0.6800 0.7032 0.6430 0.6500 467,947 -0.03(-4.41%)
Jan 20, 2023 0.6800 0.6955 0.6555 0.6800 61,600 +0.01(+1.66%)
Jan 19, 2023 0.6452 0.6800 0.6322 0.6689 266,362 +0.02(+2.91%)
Jan 18, 2023 0.6563 0.6750 0.6416 0.6500 104,155 -0.01(-1.37%)
Jan 17, 2023 0.6700 0.6800 0.6421 0.6590 465,760 -0.02(-3.07%)
Jan 13, 2023 0.6999 0.6999 0.6707 0.6799 246,654 -0.00(-0.26%)
Jan 12, 2023 0.6612 0.7000 0.6604 0.6817 297,992 +0.03(+4.08%)
Jan 11, 2023 0.6695 0.6900 0.6517 0.6550 253,364 -0.01(-0.76%)
Jan 10, 2023 0.6700 0.6800 0.6560 0.6600 369,531 -0.01(-1.48%)
Jan 09, 2023 0.6500 0.6785 0.6401 0.6699 307,910 +0.03(+4.49%)
Jan 06, 2023 0.6412 0.6700 0.6200 0.6411 184,534 -0.00(-0.02%)
Jan 05, 2023 0.6427 0.6763 0.6300 0.6412 184,881 -0.01(-0.82%)
Jan 04, 2023 0.6400 0.6600 0.6300 0.6465 122,726 +0.01(+1.02%)
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.