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 (%)
Aug 31, 2017 2.800 2.850 2.750 2.750 97,122 -0.05(-1.79%)
Aug 30, 2017 2.775 2.850 2.750 2.800 203,772 +0.05(+1.82%)
Aug 29, 2017 2.650 2.800 2.650 2.750 79,279 +0.10(+3.77%)
Aug 28, 2017 2.650 2.850 2.645 2.650 214,760 +0.05(+1.92%)
Aug 25, 2017 2.700 2.950 2.600 2.600 403,218 -0.10(-3.70%)
Aug 24, 2017 2.500 2.750 2.450 2.700 592,077 +0.23(+9.09%)
Aug 23, 2017 2.450 2.550 2.450 2.475 80,156 -0.02(-1.00%)
Aug 22, 2017 2.500 2.550 2.475 2.500 94,176 +0.00(+0.00%)
Aug 21, 2017 2.450 2.600 2.450 2.500 264,306 +0.05(+2.04%)
Aug 18, 2017 2.450 2.500 2.400 2.450 156,186 +0.00(+0.00%)
Aug 17, 2017 2.500 2.550 2.450 2.450 123,589 -0.05(-2.00%)
Aug 16, 2017 2.550 2.550 2.500 2.500 59,566 -0.05(-1.96%)
Aug 15, 2017 2.550 2.550 2.500 2.550 61,144 +0.00(+0.00%)
Aug 14, 2017 2.550 2.550 2.500 2.550 62,029 +0.00(+0.00%)
Aug 11, 2017 2.500 2.550 2.500 2.550 65,402 +0.00(+0.00%)
Aug 10, 2017 2.500 2.550 2.500 2.550 154,809 +0.05(+2.00%)
Aug 09, 2017 2.550 2.575 2.450 2.500 301,039 -0.02(-0.99%)
Aug 08, 2017 2.500 2.550 2.475 2.525 142,210 -0.02(-0.98%)
Aug 07, 2017 2.550 2.460 2.550 102,512 +0.05(+2.00%)
Aug 04, 2017 2.550 2.550 2.475 2.500 146,108 -0.05(-1.96%)
Aug 03, 2017 2.500 2.550 2.475 2.550 94,408 +0.05(+2.00%)
Aug 02, 2017 2.500 2.550 2.450 2.500 157,055 +0.00(+0.00%)
Aug 01, 2017 2.550 2.600 2.500 2.500 129,818 -0.05(-1.96%)
Jul 31, 2017 2.550 2.600 2.525 2.550 87,961 +0.00(+0.00%)
Jul 28, 2017 2.550 2.600 2.500 2.550 93,171 +0.00(+0.00%)
Jul 27, 2017 2.600 2.650 2.525 2.550 114,790 -0.05(-1.92%)
Jul 26, 2017 2.600 2.650 2.550 2.600 148,028 +0.00(+0.00%)
Jul 25, 2017 2.700 2.800 2.600 2.600 110,802 -0.10(-3.70%)
Jul 24, 2017 2.700 2.740 2.600 2.700 169,580 +0.05(+1.89%)
Jul 21, 2017 2.650 2.775 2.650 2.650 112,111 +0.00(+0.00%)
Jul 20, 2017 2.700 2.625 2.650 82,589 +0.00(+0.00%)
Jul 19, 2017 2.650 2.700 2.600 2.650 89,455 +0.00(+0.00%)
Jul 18, 2017 2.700 2.750 2.600 2.650 130,529 -0.05(-1.85%)
Jul 17, 2017 2.650 2.800 2.650 2.700 171,374 +0.10(+3.85%)
Jul 14, 2017 2.575 2.845 2.525 2.600 391,450 +0.00(+0.00%)
Jul 13, 2017 2.550 2.600 2.500 2.600 142,623 +0.05(+1.96%)
Jul 12, 2017 2.550 2.600 2.500 2.550 422,631 +0.05(+2.00%)
Jul 11, 2017 2.500 2.600 2.500 2.500 355,740 +0.00(+0.00%)
Jul 10, 2017 2.550 2.600 2.475 2.500 268,058 -0.05(-1.96%)
Jul 07, 2017 2.500 2.600 2.500 2.550 171,084 +0.10(+4.08%)
Jul 06, 2017 2.550 2.550 2.450 2.450 315,970 -0.10(-3.92%)
Jul 05, 2017 2.450 2.550 2.450 2.550 165,146 +0.05(+2.00%)
Jul 03, 2017 2.550 2.550 2.450 2.500 144,045 +0.00(+0.00%)
Jun 30, 2017 2.550 2.550 2.450 2.500 349,100 +0.00(+0.00%)
Jun 29, 2017 2.600 2.600 2.500 2.500 530,787 -0.08(-2.91%)
Jun 28, 2017 2.700 2.750 2.500 2.575 427,593 -0.12(-4.63%)
Jun 27, 2017 2.750 2.850 2.660 2.700 106,416 -0.05(-1.82%)
Jun 26, 2017 2.800 2.950 2.700 2.750 531,555 +0.00(+0.00%)
Jun 23, 2017 2.850 2.950 2.750 2.750 2,846,531 -0.10(-3.51%)
Jun 22, 2017 3.000 3.100 2.800 2.850 574,728 -0.15(-5.00%)
Jun 21, 2017 2.850 3.050 2.810 3.000 525,645 +0.15(+5.26%)
Jun 20, 2017 2.850 2.950 2.800 2.850 520,172 -0.05(-1.72%)
Jun 19, 2017 2.800 3.050 2.750 2.900 1,117,726 +0.15(+5.45%)
Jun 16, 2017 2.650 2.850 2.650 2.750 362,275 +0.05(+1.85%)
Jun 15, 2017 2.750 2.850 2.650 2.700 294,160 -0.05(-1.82%)
Jun 14, 2017 2.750 2.800 2.700 2.750 96,245 +0.00(+0.00%)
Jun 13, 2017 2.800 2.800 2.700 2.750 129,021 +0.00(+0.00%)
Jun 12, 2017 2.650 2.825 2.650 2.750 229,120 +0.05(+1.85%)
Jun 09, 2017 2.750 2.750 2.650 2.700 171,843 -0.05(-1.82%)
Jun 08, 2017 2.650 2.750 2.650 2.750 91,507 +0.05(+1.85%)
Jun 07, 2017 2.650 2.750 2.600 2.700 199,418 +0.05(+1.89%)
Jun 06, 2017 2.600 2.725 2.600 2.650 163,907 +0.00(+0.00%)
Jun 05, 2017 2.700 2.750 2.650 2.650 125,101 -0.10(-3.64%)
Jun 02, 2017 2.650 2.750 2.600 2.750 136,061 +0.15(+5.77%)
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.