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 (%)
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%)
Jun 01, 2017 2.600 2.700 2.600 2.600 179,110 +0.05(+1.96%)
May 31, 2017 2.600 2.650 2.550 2.550 237,996 -0.05(-1.92%)
May 30, 2017 2.700 2.700 2.600 2.600 160,062 -0.10(-3.70%)
May 26, 2017 2.650 2.700 2.625 2.700 244,612 +0.05(+1.89%)
May 25, 2017 2.750 2.750 2.690 2.650 149,641 -0.10(-3.64%)
May 24, 2017 2.700 2.800 2.700 2.750 116,749 +0.02(+0.92%)
May 23, 2017 2.750 2.800 2.700 2.725 113,446 -0.07(-2.68%)
May 22, 2017 2.700 2.800 2.700 2.800 91,785 +0.07(+2.75%)
May 19, 2017 2.800 2.850 2.700 2.725 184,713 -0.07(-2.68%)
May 18, 2017 2.850 2.925 2.800 2.800 149,684 +0.00(+0.00%)
May 17, 2017 2.900 2.940 2.800 2.800 80,644 -0.15(-5.08%)
May 16, 2017 3.100 3.100 2.900 2.950 57,749 -0.15(-4.84%)
May 15, 2017 3.050 3.150 2.900 3.100 361,243 +0.05(+1.64%)
May 12, 2017 2.900 3.100 2.850 3.050 242,194 +0.15(+5.17%)
May 11, 2017 2.750 2.955 2.700 2.900 339,933 +0.15(+5.45%)
May 10, 2017 2.750 2.850 2.700 2.750 203,673 -0.05(-1.79%)
May 09, 2017 2.750 2.900 2.750 2.800 372,460 +0.00(+0.00%)
May 08, 2017 2.800 2.850 2.750 2.800 130,542 -0.05(-1.75%)
May 05, 2017 2.800 2.850 2.750 2.850 237,906 +0.00(+0.00%)
May 04, 2017 2.800 2.850 2.750 2.850 256,923 +0.05(+1.79%)
May 03, 2017 2.800 2.850 2.750 2.800 170,145 +0.00(+0.00%)
May 02, 2017 3.000 3.031 2.750 2.800 334,219 -0.20(-6.67%)
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.