Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

7.140 -0.160 (-2.19%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.50 42.20 38.60 39.00 1,834,780 +0.70(+1.83%)
Apr 29, 2021 43.40 44.60 37.80 38.30 3,931,734 -63.30(-62.30%)
Apr 28, 2021 99.10 103.30 98.20 101.60 283,041 +3.00(+3.04%)
Apr 27, 2021 100.00 103.00 96.90 98.60 57,125 -1.00(-1.00%)
Apr 26, 2021 95.00 100.80 93.60 99.60 128,297 +4.60(+4.84%)
Apr 23, 2021 95.60 97.00 94.40 95.00 93,890 -0.60(-0.63%)
Apr 22, 2021 92.70 97.70 89.80 95.60 94,450 +3.40(+3.69%)
Apr 21, 2021 89.60 92.70 87.05 92.20 68,904 +3.00(+3.36%)
Apr 20, 2021 88.30 91.30 87.00 89.20 50,482 -0.40(-0.45%)
Apr 19, 2021 88.30 91.10 86.95 89.60 66,580 +1.00(+1.13%)
Apr 16, 2021 93.80 93.80 85.80 88.60 107,520 -5.40(-5.74%)
Apr 15, 2021 93.00 95.50 92.00 94.00 48,415 +2.30(+2.51%)
Apr 14, 2021 91.20 95.20 90.00 91.70 69,418 +1.50(+1.66%)
Apr 13, 2021 90.40 91.30 87.50 90.20 89,119 -0.50(-0.55%)
Apr 12, 2021 90.50 93.08 89.00 90.70 68,725 -0.10(-0.11%)
Apr 09, 2021 96.00 96.00 89.80 90.80 123,920 -6.30(-6.49%)
Apr 08, 2021 96.70 100.10 95.90 97.10 78,362 +1.00(+1.04%)
Apr 07, 2021 96.10 100.70 95.80 96.10 74,789 -2.80(-2.83%)
Apr 06, 2021 105.50 106.40 98.40 98.90 75,274 -6.70(-6.34%)
Apr 05, 2021 104.70 108.50 102.35 105.60 75,305 +4.80(+4.76%)
Apr 01, 2021 99.20 103.95 98.80 100.80 74,410 +2.20(+2.23%)
Mar 31, 2021 95.30 102.30 95.30 98.60 70,754 +4.10(+4.34%)
Mar 30, 2021 93.00 98.10 91.00 94.50 43,214 +0.20(+0.21%)
Mar 29, 2021 99.20 101.62 94.10 94.30 68,452 -5.10(-5.13%)
Mar 26, 2021 101.40 102.30 96.10 99.40 69,520 -2.70(-2.64%)
Mar 25, 2021 97.20 103.60 96.00 102.10 131,736 +9.55(+10.32%)
Mar 24, 2021 99.00 100.45 92.30 92.55 106,200 -5.95(-6.04%)
Mar 23, 2021 107.80 107.80 98.00 98.50 90,706 -9.80(-9.05%)
Mar 22, 2021 110.00 111.80 106.90 108.30 42,353 -1.00(-0.91%)
Mar 19, 2021 104.20 111.40 102.10 109.30 255,180 +6.40(+6.22%)
Mar 18, 2021 108.80 112.00 102.70 102.90 90,912 -4.70(-4.37%)
Mar 17, 2021 104.70 108.00 102.70 107.60 75,704 +2.00(+1.89%)
Mar 16, 2021 106.50 108.90 103.60 105.60 48,872 -0.90(-0.85%)
Mar 15, 2021 107.50 108.30 105.40 106.50 52,269 -0.20(-0.19%)
Mar 12, 2021 111.10 112.40 106.50 106.70 55,530 -5.00(-4.48%)
Mar 11, 2021 112.20 114.60 110.30 111.70 64,269 +1.70(+1.55%)
Mar 10, 2021 115.00 115.90 108.30 110.00 64,473 -3.30(-2.91%)
Mar 09, 2021 107.80 115.20 107.80 113.30 45,001 +7.80(+7.39%)
Mar 08, 2021 112.50 113.30 103.80 105.50 81,640 -5.70(-5.13%)
Mar 05, 2021 110.20 113.35 104.45 111.20 120,350 +1.60(+1.46%)
Mar 04, 2021 113.00 118.60 105.90 109.60 135,023 -3.40(-3.01%)
Mar 03, 2021 121.70 124.30 112.90 113.00 85,032 -8.50(-7.00%)
Mar 02, 2021 130.20 131.60 121.50 121.50 67,143 -11.70(-8.78%)
Mar 01, 2021 128.90 134.60 128.50 133.20 86,356 +4.90(+3.82%)
Feb 26, 2021 128.70 129.90 120.00 128.30 125,280 +3.10(+2.48%)
Feb 25, 2021 131.20 133.68 124.70 125.20 66,019 -7.70(-5.79%)
Feb 24, 2021 134.60 138.80 131.00 132.90 63,043 -0.40(-0.30%)
Feb 23, 2021 124.70 133.90 119.60 133.30 145,326 +8.30(+6.64%)
Feb 22, 2021 127.50 128.50 124.20 125.00 52,465 -3.50(-2.72%)
Feb 19, 2021 128.30 134.82 127.90 128.50 39,780 +0.10(+0.08%)
Feb 18, 2021 132.40 132.40 125.10 128.40 50,063 -4.70(-3.53%)
Feb 17, 2021 131.70 137.40 129.70 133.10 65,129 -1.30(-0.97%)
Feb 16, 2021 134.40 137.30 131.40 134.40 56,436 +0.10(+0.07%)
Feb 12, 2021 137.00 142.80 131.40 134.30 75,710 -4.50(-3.24%)
Feb 11, 2021 140.20 141.00 135.10 138.80 45,723 +1.10(+0.80%)
Feb 10, 2021 141.00 146.00 136.50 137.70 52,372 -4.70(-3.30%)
Feb 09, 2021 144.50 145.70 141.30 142.40 49,351 -1.20(-0.84%)
Feb 08, 2021 142.30 145.50 140.80 143.60 72,965 +3.50(+2.50%)
Feb 05, 2021 138.20 140.30 136.00 140.10 68,960 +3.90(+2.86%)
Feb 04, 2021 131.80 136.30 130.40 136.20 47,960 +4.40(+3.34%)
Feb 03, 2021 130.80 135.70 130.80 131.80 42,226 -0.70(-0.53%)
Feb 02, 2021 126.50 132.60 123.10 132.50 53,775 +9.00(+7.29%)
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.