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

Adverum Biotechnologies Inc (NQ: ADVM )

9.390 -0.800 (-7.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2023 1.590 1.626 1.470 1.500 207,532 -0.03(-1.96%)
Sep 28, 2023 1.670 1.700 1.522 1.530 124,381 -0.14(-8.38%)
Sep 27, 2023 1.720 1.750 1.670 1.670 197,415 -0.05(-2.91%)
Sep 26, 2023 1.590 1.760 1.565 1.720 314,510 +0.12(+7.50%)
Sep 25, 2023 1.610 1.615 1.590 1.600 184,323 -0.08(-4.76%)
Sep 22, 2023 1.530 1.700 1.530 1.680 296,600 +0.13(+8.39%)
Sep 21, 2023 1.560 1.584 1.450 1.550 110,800 -0.06(-3.73%)
Sep 20, 2023 1.600 1.650 1.560 1.610 76,316 +0.02(+1.26%)
Sep 19, 2023 1.530 1.590 1.360 1.590 98,474 +0.05(+3.25%)
Sep 18, 2023 1.410 1.570 1.370 1.540 172,343 -0.02(-1.28%)
Sep 15, 2023 1.520 1.640 1.520 1.560 177,708 +0.00(+0.00%)
Sep 14, 2023 1.530 1.590 1.510 1.560 113,921 +0.04(+2.63%)
Sep 13, 2023 1.610 1.645 1.500 1.520 385,710 -0.11(-6.75%)
Sep 12, 2023 1.630 1.710 1.620 1.630 229,090 -0.03(-1.81%)
Sep 11, 2023 1.730 1.740 1.620 1.660 160,644 -0.07(-4.05%)
Sep 08, 2023 1.770 1.770 1.700 1.730 571,282 -0.05(-2.81%)
Sep 07, 2023 1.770 1.780 1.710 1.780 136,317 +0.02(+1.14%)
Sep 06, 2023 1.760 1.839 1.730 1.760 82,716 -0.02(-1.12%)
Sep 05, 2023 1.800 1.850 1.750 1.780 204,003 -0.02(-1.11%)
Sep 01, 2023 1.750 1.820 1.750 1.800 86,131 +0.06(+3.45%)
Aug 31, 2023 1.810 1.830 1.725 1.740 113,750 -0.06(-3.33%)
Aug 30, 2023 1.850 1.860 1.780 1.800 445,103 -0.05(-2.70%)
Aug 29, 2023 1.710 1.860 1.680 1.850 296,079 +0.13(+7.56%)
Aug 28, 2023 1.640 1.750 1.620 1.720 194,606 +0.12(+7.50%)
Aug 25, 2023 1.610 1.620 1.520 1.600 281,666 -0.02(-1.23%)
Aug 24, 2023 1.670 1.680 1.605 1.620 76,794 -0.05(-2.99%)
Aug 23, 2023 1.550 1.690 1.550 1.670 109,171 +0.13(+8.44%)
Aug 22, 2023 1.510 1.588 1.510 1.540 188,422 -0.03(-1.91%)
Aug 21, 2023 1.600 1.650 1.519 1.570 162,984 -0.03(-1.88%)
Aug 18, 2023 1.570 1.670 1.570 1.600 150,560 +0.01(+0.63%)
Aug 17, 2023 1.700 1.720 1.590 1.590 318,730 -0.12(-7.02%)
Aug 16, 2023 1.780 1.781 1.680 1.710 202,129 -0.08(-4.47%)
Aug 15, 2023 1.780 1.800 1.750 1.790 208,114 +0.00(+0.00%)
Aug 14, 2023 1.910 1.910 1.700 1.790 467,824 -0.10(-5.29%)
Aug 11, 2023 1.910 1.981 1.810 1.890 426,378 +0.06(+3.28%)
Aug 10, 2023 1.850 1.950 1.820 1.830 198,370 -0.02(-1.08%)
Aug 09, 2023 1.850 1.900 1.810 1.850 132,402 +0.00(+0.00%)
Aug 08, 2023 1.800 1.910 1.750 1.850 449,674 +0.02(+1.09%)
Aug 07, 2023 2.040 2.110 1.820 1.830 423,037 -0.20(-9.85%)
Aug 04, 2023 2.090 2.150 2.015 2.030 228,554 -0.07(-3.33%)
Aug 03, 2023 2.100 2.230 2.080 2.100 285,303 +0.00(+0.00%)
Aug 02, 2023 2.150 2.255 2.090 2.100 407,051 -0.13(-5.83%)
Aug 01, 2023 2.150 2.250 2.060 2.230 478,652 +0.05(+2.29%)
Jul 31, 2023 2.060 2.220 2.000 2.180 359,956 +0.10(+4.81%)
Jul 28, 2023 1.820 2.100 1.820 2.080 503,787 +0.26(+14.29%)
Jul 27, 2023 1.960 1.970 1.760 1.820 392,051 -0.15(-7.61%)
Jul 26, 2023 1.700 1.990 1.670 1.970 873,463 +0.23(+13.22%)
Jul 25, 2023 2.010 2.010 1.700 1.740 1,157,249 -0.27(-13.43%)
Jul 24, 2023 2.090 2.139 2.000 2.010 927,972 -0.06(-2.90%)
Jul 21, 2023 2.120 2.230 2.020 2.070 904,173 -0.06(-2.82%)
Jul 20, 2023 2.330 2.330 2.100 2.130 885,832 -0.20(-8.58%)
Jul 19, 2023 2.210 2.340 2.201 2.330 1,040,509 +0.12(+5.43%)
Jul 18, 2023 2.290 2.290 2.120 2.210 789,051 -0.02(-0.90%)
Jul 17, 2023 2.030 2.230 2.030 2.230 753,832 +0.22(+10.95%)
Jul 14, 2023 2.060 2.087 1.960 2.010 605,282 -0.05(-2.43%)
Jul 13, 2023 2.080 2.080 2.000 2.060 259,575 +0.01(+0.49%)
Jul 12, 2023 1.960 2.100 1.890 2.050 928,624 +0.15(+7.89%)
Jul 11, 2023 1.920 1.960 1.810 1.900 402,096 +0.02(+1.06%)
Jul 10, 2023 1.740 1.980 1.720 1.880 2,710,618 +0.18(+10.59%)
Jul 07, 2023 1.560 1.790 1.500 1.700 1,871,728 +0.16(+10.39%)
Jul 06, 2023 1.540 1.600 1.520 1.540 86,587 -0.03(-1.91%)
Jul 05, 2023 1.560 1.600 1.520 1.570 144,324 +0.01(+0.64%)
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.