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 (%)
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%)
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.