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

Adverum Biotechnologies Inc (NQ: ADVM )

7.080 +0.200 (+2.91%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
Dec 30, 2022 5.700 6.100 5.499 5.795 44,574 -0.11(-1.81%)
Dec 29, 2022 5.700 6.000 5.510 5.902 26,469 +0.38(+6.94%)
Dec 28, 2022 5.400 5.582 5.355 5.519 31,076 +0.12(+2.20%)
Dec 27, 2022 5.560 5.800 5.310 5.400 247,953 -0.30(-5.26%)
Dec 23, 2022 6.100 6.105 5.600 5.700 34,956 -0.38(-6.31%)
Dec 22, 2022 5.544 6.300 5.482 6.084 43,615 +0.46(+8.14%)
Dec 21, 2022 5.710 5.900 5.429 5.626 337,099 -0.10(-1.80%)
Dec 20, 2022 5.900 6.200 5.615 5.729 150,949 -0.17(-2.91%)
Dec 19, 2022 6.160 6.504 5.900 5.901 48,321 -0.29(-4.65%)
Dec 16, 2022 6.200 6.625 6.000 6.189 205,325 -0.12(-1.98%)
Dec 15, 2022 6.301 6.413 6.261 6.314 20,261 +0.00(+0.02%)
Dec 14, 2022 6.600 6.870 6.250 6.313 8,283 -0.39(-5.76%)
Dec 13, 2022 6.415 6.700 6.281 6.699 58,455 +0.34(+5.41%)
Dec 12, 2022 6.200 7.000 6.191 6.355 40,313 +0.16(+2.50%)
Dec 09, 2022 6.200 6.383 6.160 6.200 26,583 +0.00(+0.00%)
Dec 08, 2022 6.500 6.500 6.150 6.200 53,126 -0.12(-1.93%)
Dec 07, 2022 6.700 6.700 6.300 6.322 22,843 -0.09(-1.34%)
Dec 06, 2022 6.535 6.700 6.390 6.408 18,108 -0.19(-2.89%)
Dec 05, 2022 6.632 6.661 6.422 6.599 32,421 -0.00(-0.02%)
Dec 02, 2022 6.900 6.950 6.410 6.600 68,251 -0.18(-2.65%)
Dec 01, 2022 6.800 6.881 6.510 6.780 22,627 +0.08(+1.21%)
Nov 30, 2022 7.000 7.000 6.500 6.699 68,846 -0.10(-1.50%)
Nov 29, 2022 7.000 7.001 6.600 6.801 22,685 +0.00(+0.00%)
Nov 28, 2022 7.000 7.200 6.545 6.801 24,200 -0.30(-4.29%)
Nov 25, 2022 7.300 7.300 6.850 7.106 13,323 -0.10(-1.42%)
Nov 23, 2022 7.500 7.500 7.000 7.208 8,227 +0.27(+3.85%)
Nov 22, 2022 7.200 7.324 6.800 6.941 590,187 +0.03(+0.43%)
Nov 21, 2022 7.498 7.498 6.910 6.911 14,393 -0.35(-4.82%)
Nov 18, 2022 7.195 7.447 7.130 7.261 21,402 +0.13(+1.85%)
Nov 17, 2022 6.400 7.172 6.375 7.129 206,662 +0.72(+11.16%)
Nov 16, 2022 7.001 7.387 6.300 6.413 60,241 -0.60(-8.54%)
Nov 15, 2022 7.400 7.552 7.001 7.012 47,785 -0.34(-4.61%)
Nov 14, 2022 7.887 8.000 7.188 7.351 31,790 -0.30(-3.92%)
Nov 11, 2022 7.500 7.975 7.050 7.651 20,386 +0.33(+4.58%)
Nov 10, 2022 7.000 8.056 7.000 7.316 29,241 +0.51(+7.57%)
Nov 09, 2022 7.300 7.699 6.800 6.801 58,054 -0.50(-6.84%)
Nov 08, 2022 7.700 8.160 7.213 7.300 82,908 -0.45(-5.84%)
Nov 07, 2022 8.000 8.199 7.700 7.753 30,947 -0.25(-3.09%)
Nov 04, 2022 8.300 9.500 7.300 8.000 157,024 -0.18(-2.22%)
Nov 03, 2022 8.400 8.589 8.120 8.182 23,177 -0.23(-2.79%)
Nov 02, 2022 8.800 9.547 8.416 8.417 29,295 -0.34(-3.89%)
Nov 01, 2022 8.700 9.210 8.650 8.758 22,738 +0.11(+1.25%)
Oct 31, 2022 8.901 9.050 8.650 8.650 28,554 -0.40(-4.43%)
Oct 28, 2022 9.300 9.481 8.901 9.051 19,035 -0.14(-1.58%)
Oct 27, 2022 9.000 9.370 9.001 9.196 7,339 +0.09(+0.98%)
Oct 26, 2022 9.181 9.500 9.000 9.107 12,312 -0.09(-1.01%)
Oct 25, 2022 9.000 9.500 8.800 9.200 23,729 +0.23(+2.59%)
Oct 24, 2022 9.196 9.700 8.530 8.968 41,802 +0.17(+1.91%)
Oct 21, 2022 8.530 8.998 8.520 8.800 15,529 +0.24(+2.83%)
Oct 20, 2022 8.550 8.800 8.500 8.558 18,970 +0.01(+0.09%)
Oct 19, 2022 9.000 9.314 8.520 8.550 54,508 -0.68(-7.33%)
Oct 18, 2022 9.400 9.650 9.100 9.226 18,352 -0.18(-1.97%)
Oct 17, 2022 9.201 9.700 9.025 9.411 15,646 +0.11(+1.22%)
Oct 14, 2022 9.008 9.300 9.008 9.298 7,916 +0.20(+2.19%)
Oct 13, 2022 9.000 9.215 9.000 9.099 24,631 -0.21(-2.29%)
Oct 12, 2022 9.200 9.370 9.000 9.312 14,298 +0.18(+2.03%)
Oct 11, 2022 9.200 9.631 9.100 9.127 16,730 -0.17(-1.86%)
Oct 10, 2022 9.800 9.925 9.300 9.300 15,798 -0.45(-4.62%)
Oct 07, 2022 10.00 10.20 9.701 9.750 18,316 -0.45(-4.41%)
Oct 06, 2022 10.10 10.40 9.901 10.20 22,047 +0.10(+0.99%)
Oct 05, 2022 10.30 10.70 10.10 10.10 17,821 -0.20(-1.94%)
Oct 04, 2022 10.00 10.60 10.00 10.30 19,909 +0.30(+3.00%)
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.