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

Adverum Biotechnologies Inc (NQ: ADVM )

7.490 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2024 14.63 14.81 13.83 14.14 109,879 -0.52(-3.55%)
Mar 27, 2024 14.16 15.16 13.73 14.66 166,895 +0.51(+3.60%)
Mar 26, 2024 14.92 14.92 13.67 14.15 682,659 -0.80(-5.35%)
Mar 25, 2024 15.75 16.43 14.86 14.95 357,284 -1.11(-6.91%)
Mar 22, 2024 14.31 16.48 14.00 16.06 576,559 +1.31(+8.88%)
Mar 21, 2024 15.69 17.65 14.52 14.75 256,655 -0.45(-2.96%)
Mar 20, 2024 16.00 16.60 14.50 15.20 216,499 -1.30(-7.88%)
Mar 19, 2024 15.00 18.00 14.00 16.50 408,677 -1.20(-6.78%)
Mar 18, 2024 17.20 17.90 16.55 17.70 144,666 +0.70(+4.12%)
Mar 15, 2024 17.50 18.50 17.00 17.00 830,108 -0.30(-1.73%)
Mar 14, 2024 17.80 18.20 16.70 17.30 162,721 -0.70(-3.89%)
Mar 13, 2024 18.00 18.30 17.60 18.00 164,287 -0.10(-0.55%)
Mar 12, 2024 18.20 19.10 17.80 18.10 89,082 +0.20(+1.12%)
Mar 11, 2024 18.60 18.60 17.50 17.90 94,510 -0.90(-4.79%)
Mar 08, 2024 19.50 20.90 18.80 18.80 128,728 -0.40(-2.08%)
Mar 07, 2024 18.50 19.90 18.30 19.20 132,342 +0.70(+3.78%)
Mar 06, 2024 19.00 19.40 18.00 18.50 131,476 -0.30(-1.60%)
Mar 05, 2024 19.40 20.00 18.80 18.80 117,802 -0.90(-4.57%)
Mar 04, 2024 19.90 20.40 19.40 19.70 261,111 +0.00(+0.00%)
Mar 01, 2024 19.80 20.20 19.10 19.70 101,303 -0.10(-0.51%)
Feb 29, 2024 19.80 20.50 18.70 19.80 90,250 +0.10(+0.51%)
Feb 28, 2024 20.40 22.30 19.20 19.70 116,898 -0.30(-1.50%)
Feb 27, 2024 20.00 20.25 19.00 20.00 136,806 +0.50(+2.56%)
Feb 26, 2024 19.90 21.05 19.00 19.50 89,255 -0.50(-2.50%)
Feb 23, 2024 21.00 22.00 20.00 20.00 109,400 -1.00(-4.76%)
Feb 22, 2024 19.80 22.40 19.80 21.00 132,928 +1.30(+6.60%)
Feb 21, 2024 19.10 20.00 18.18 19.70 151,884 +0.10(+0.51%)
Feb 20, 2024 20.30 21.70 19.55 19.60 129,531 -0.70(-3.45%)
Feb 16, 2024 20.00 22.00 19.50 20.30 297,012 +0.30(+1.50%)
Feb 15, 2024 21.80 22.10 19.08 20.00 547,242 -1.00(-4.76%)
Feb 14, 2024 22.30 24.70 20.50 21.00 238,612 -1.90(-8.30%)
Feb 13, 2024 19.00 23.10 18.00 22.90 341,066 +3.00(+15.08%)
Feb 12, 2024 18.40 20.70 16.60 19.90 232,580 +2.60(+15.03%)
Feb 09, 2024 19.10 20.50 16.80 17.30 394,027 -2.40(-12.18%)
Feb 08, 2024 29.50 29.70 19.60 19.70 1,516,325 -8.40(-29.89%)
Feb 07, 2024 24.30 28.20 21.70 28.10 669,570 +3.10(+12.40%)
Feb 06, 2024 19.90 25.70 17.00 25.00 687,737 +5.90(+30.89%)
Feb 05, 2024 17.10 20.90 15.80 19.10 2,410,728 +4.90(+34.51%)
Feb 02, 2024 12.00 15.00 11.91 14.20 269,010 +2.30(+19.33%)
Feb 01, 2024 10.40 11.90 10.30 11.90 121,494 +1.40(+13.33%)
Jan 31, 2024 10.70 10.90 10.30 10.50 53,123 -0.10(-0.94%)
Jan 30, 2024 10.90 10.90 10.10 10.60 84,659 -0.10(-0.93%)
Jan 29, 2024 9.600 11.20 9.500 10.70 125,660 +1.30(+13.89%)
Jan 26, 2024 9.047 9.812 9.001 9.395 39,766 +0.45(+4.97%)
Jan 25, 2024 9.100 10.30 8.910 8.950 123,178 -0.14(-1.54%)
Jan 24, 2024 8.789 9.100 8.500 9.090 43,404 +0.45(+5.21%)
Jan 23, 2024 8.700 8.820 8.500 8.640 35,187 +0.03(+0.31%)
Jan 22, 2024 8.553 8.903 8.300 8.613 34,795 +0.13(+1.56%)
Jan 19, 2024 8.400 8.700 8.250 8.481 35,965 -0.02(-0.21%)
Jan 18, 2024 8.100 9.400 8.000 8.499 420,212 +0.50(+6.18%)
Jan 17, 2024 8.014 8.200 8.000 8.004 51,705 -0.07(-0.82%)
Jan 16, 2024 8.553 8.600 8.070 8.070 70,964 -0.44(-5.18%)
Jan 12, 2024 8.724 9.000 8.500 8.511 41,099 -0.26(-3.01%)
Jan 11, 2024 8.900 9.208 8.325 8.775 43,379 +0.08(+0.86%)
Jan 10, 2024 9.400 9.450 8.609 8.700 31,153 -0.50(-5.43%)
Jan 09, 2024 9.400 9.499 8.573 9.200 25,840 +0.00(+0.00%)
Jan 08, 2024 8.500 9.700 8.464 9.200 97,200 +0.85(+10.18%)
Jan 05, 2024 8.800 9.133 8.335 8.350 40,775 -0.55(-6.18%)
Jan 04, 2024 8.589 9.100 8.210 8.900 103,289 +0.50(+6.00%)
Jan 03, 2024 8.300 8.674 7.900 8.396 21,839 +0.12(+1.39%)
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.