Adverum Biotechnlgs (NQ: ADVM )

3.620 USD -0.120 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 3.540 3.740 3.470 3.620 3,881,801 -0.12(-3.21%)
May 10, 2021 3.800 3.850 3.670 3.740 2,386,645 -0.04(-1.06%)
May 07, 2021 3.640 3.870 3.600 3.780 3,347,481 +0.09(+2.44%)
May 06, 2021 3.640 3.700 3.550 3.690 3,395,864 +0.03(+0.82%)
May 05, 2021 3.610 3.750 3.460 3.660 3,787,440 +0.05(+1.39%)
May 04, 2021 3.700 3.710 3.510 3.610 4,202,909 -0.11(-2.96%)
May 03, 2021 4.000 4.060 3.680 3.720 9,662,359 -0.18(-4.62%)
Apr 30, 2021 3.950 4.220 3.860 3.900 18,347,800 +0.07(+1.83%)
Apr 29, 2021 4.340 4.460 3.780 3.830 39,317,345 -6.33(-62.30%)
Apr 28, 2021 9.910 10.33 9.820 10.16 2,830,414 +0.30(+3.04%)
Apr 27, 2021 10.00 10.30 9.690 9.860 571,255 -0.10(-1.00%)
Apr 26, 2021 9.500 10.08 9.360 9.960 1,282,976 +0.46(+4.84%)
Apr 23, 2021 9.560 9.700 9.440 9.500 938,900 -0.06(-0.63%)
Apr 22, 2021 9.270 9.770 8.980 9.560 944,504 +0.34(+3.69%)
Apr 21, 2021 8.960 9.270 8.705 9.220 689,041 +0.30(+3.36%)
Apr 20, 2021 8.830 9.130 8.700 8.920 504,829 -0.04(-0.45%)
Apr 19, 2021 8.830 9.110 8.695 8.960 665,803 +0.10(+1.13%)
Apr 16, 2021 9.380 9.380 8.580 8.860 1,075,200 -0.54(-5.74%)
Apr 15, 2021 9.300 9.550 9.200 9.400 484,152 +0.23(+2.51%)
Apr 14, 2021 9.120 9.520 9.000 9.170 694,189 +0.15(+1.66%)
Apr 13, 2021 9.040 9.130 8.750 9.020 891,193 -0.05(-0.55%)
Apr 12, 2021 9.050 9.308 8.900 9.070 687,255 -0.01(-0.11%)
Apr 09, 2021 9.600 9.600 8.980 9.080 1,239,200 -0.63(-6.49%)
Apr 08, 2021 9.670 10.01 9.590 9.710 783,620 +0.10(+1.04%)
Apr 07, 2021 9.610 10.07 9.580 9.610 747,897 -0.28(-2.83%)
Apr 06, 2021 10.55 10.64 9.840 9.890 752,744 -0.67(-6.34%)
Apr 05, 2021 10.47 10.85 10.23 10.56 753,059 +0.48(+4.76%)
Apr 01, 2021 9.920 10.39 9.880 10.08 744,100 +0.22(+2.23%)
Mar 31, 2021 9.530 10.23 9.530 9.860 707,545 +0.41(+4.34%)
Mar 30, 2021 9.300 9.810 9.100 9.450 432,143 +0.02(+0.21%)
Mar 29, 2021 9.920 10.16 9.410 9.430 684,525 -0.51(-5.13%)
Mar 26, 2021 10.14 10.23 9.610 9.940 695,200 -0.27(-2.64%)
Mar 25, 2021 9.720 10.36 9.600 10.21 1,317,366 +0.96(+10.32%)
Mar 24, 2021 9.900 10.04 9.230 9.255 1,062,004 -0.59(-6.04%)
Mar 23, 2021 10.78 10.78 9.800 9.850 907,067 -0.98(-9.05%)
Mar 22, 2021 11.00 11.18 10.69 10.83 423,534 -0.10(-0.91%)
Mar 19, 2021 10.42 11.14 10.21 10.93 2,551,800 +0.64(+6.22%)
Mar 18, 2021 10.88 11.20 10.27 10.29 909,126 -0.47(-4.37%)
Mar 17, 2021 10.47 10.80 10.27 10.76 757,047 +0.20(+1.89%)
Mar 16, 2021 10.65 10.89 10.36 10.56 488,726 -0.09(-0.85%)
Mar 15, 2021 10.75 10.83 10.54 10.65 522,695 -0.02(-0.19%)
Mar 12, 2021 11.11 11.24 10.65 10.67 555,300 -0.50(-4.48%)
Mar 11, 2021 11.22 11.46 11.03 11.17 642,691 +0.17(+1.55%)
Mar 10, 2021 11.50 11.59 10.83 11.00 644,731 -0.33(-2.91%)
Mar 09, 2021 10.78 11.52 10.78 11.33 450,015 +0.78(+7.39%)
Mar 08, 2021 11.25 11.33 10.38 10.55 816,405 -0.57(-5.13%)
Mar 05, 2021 11.02 11.34 10.45 11.12 1,203,500 +0.16(+1.46%)
Mar 04, 2021 11.30 11.86 10.59 10.96 1,350,233 -0.34(-3.01%)
Mar 03, 2021 12.17 12.43 11.29 11.30 850,320 -0.85(-7.00%)
Mar 02, 2021 13.02 13.16 12.15 12.15 671,437 -1.17(-8.78%)
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.