Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

14.72 +0.06 (+0.41%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.750 2.750 2.650 2.700 159,082 +0.00(+0.00%)
Mar 30, 2017 2.850 2.850 2.650 2.700 281,811 -0.10(-3.57%)
Mar 29, 2017 2.700 2.850 2.700 2.800 365,533 +0.05(+1.82%)
Mar 28, 2017 2.700 2.800 2.650 2.750 163,019 +0.00(+0.00%)
Mar 27, 2017 2.700 2.750 2.600 2.750 361,769 +0.10(+3.77%)
Mar 24, 2017 2.625 2.725 2.550 2.650 401,879 +0.05(+1.92%)
Mar 23, 2017 2.550 2.750 2.525 2.600 549,253 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.550 2.600 114,771 +0.05(+1.96%)
Mar 21, 2017 2.700 2.700 2.550 2.550 177,787 -0.15(-5.56%)
Mar 20, 2017 2.750 2.750 2.600 2.700 182,533 -0.05(-1.82%)
Mar 17, 2017 2.700 2.800 2.650 2.750 200,238 +0.00(+0.00%)
Mar 16, 2017 2.700 2.750 2.650 2.750 148,664 +0.00(+0.00%)
Mar 15, 2017 2.750 2.800 2.700 2.750 135,193 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.700 2.750 72,278 -0.05(-1.79%)
Mar 13, 2017 2.750 2.795 2.600 2.800 517,354 +0.05(+1.82%)
Mar 10, 2017 2.850 2.850 2.700 2.750 145,854 -0.10(-3.51%)
Mar 09, 2017 2.800 3.000 2.710 2.850 154,817 +0.05(+1.79%)
Mar 08, 2017 2.800 2.850 2.700 2.800 142,624 +0.05(+1.82%)
Mar 07, 2017 2.800 2.825 2.750 2.750 158,530 -0.05(-1.79%)
Mar 06, 2017 2.850 2.900 2.750 2.800 194,351 -0.05(-1.75%)
Mar 03, 2017 2.800 2.900 2.700 2.850 133,112 +0.05(+1.79%)
Mar 02, 2017 2.800 2.850 2.750 2.800 84,677 +0.00(+0.00%)
Mar 01, 2017 2.700 2.850 2.650 2.800 296,227 +0.15(+5.66%)
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%)
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.