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 (%)
Sep 29, 2017 3.400 3.850 3.350 3.650 276,718 +0.20(+5.80%)
Sep 28, 2017 3.500 3.600 3.425 3.450 121,670 +0.00(+0.00%)
Sep 27, 2017 3.350 3.550 3.250 3.450 210,367 +0.10(+2.99%)
Sep 26, 2017 3.350 3.350 3.110 3.350 201,413 +0.05(+1.52%)
Sep 25, 2017 3.500 3.550 3.225 3.300 269,598 -0.10(-2.94%)
Sep 22, 2017 3.500 3.595 3.300 3.400 145,572 -0.15(-4.23%)
Sep 21, 2017 3.450 3.550 3.250 3.550 224,767 +0.10(+2.90%)
Sep 20, 2017 3.450 3.600 3.411 3.450 99,682 -0.05(-1.43%)
Sep 19, 2017 3.400 3.500 3.400 3.500 112,974 +0.05(+1.45%)
Sep 18, 2017 3.500 3.625 3.350 3.450 487,704 -0.05(-1.43%)
Sep 15, 2017 3.500 3.700 3.375 3.500 877,255 +0.05(+1.45%)
Sep 14, 2017 3.200 3.575 3.112 3.450 471,209 +0.30(+9.52%)
Sep 13, 2017 3.050 3.250 2.950 3.150 516,940 +0.15(+5.00%)
Sep 12, 2017 3.000 3.050 2.875 3.000 194,719 +0.00(+0.00%)
Sep 11, 2017 2.850 3.100 2.850 3.000 453,476 +0.20(+7.14%)
Sep 08, 2017 2.700 2.990 2.700 2.800 354,899 +0.10(+3.70%)
Sep 07, 2017 2.700 2.950 2.650 2.700 428,482 -0.02(-0.92%)
Sep 06, 2017 2.550 2.750 2.550 2.725 261,912 +0.18(+6.86%)
Sep 05, 2017 2.800 2.800 2.500 2.550 335,885 -0.25(-8.93%)
Sep 01, 2017 2.800 2.850 2.750 2.800 184,169 +0.05(+1.82%)
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%)
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.