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

Adverum Biotechnologies Inc (NQ: ADVM )

10.06 +0.34 (+3.50%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 1, 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 (%)
Aug 31, 2018 7.600 7.600 7.600 0 +0.45(+6.29%)
Aug 30, 2018 6.500 7.200 6.400 7.150 1,521,643 +1.02(+16.64%)
Aug 29, 2018 5.900 6.200 5.800 6.130 320,012 +0.28(+4.79%)
Aug 28, 2018 5.650 5.850 5.650 5.850 295,262 +0.20(+3.54%)
Aug 27, 2018 5.950 6.050 5.425 5.650 427,672 -0.30(-5.04%)
Aug 24, 2018 5.850 5.975 5.750 5.950 471,100 +0.15(+2.59%)
Aug 23, 2018 5.950 5.950 5.650 5.800 579,925 -0.05(-0.85%)
Aug 22, 2018 5.500 6.000 5.500 5.850 508,817 +0.35(+6.36%)
Aug 21, 2018 5.250 5.550 5.200 5.500 279,544 +0.22(+4.27%)
Aug 20, 2018 5.200 5.400 5.100 5.275 304,007 +0.08(+1.44%)
Aug 17, 2018 5.050 5.350 5.000 5.200 458,000 +0.15(+2.97%)
Aug 16, 2018 5.100 5.100 4.850 5.050 218,390 -0.05(-0.98%)
Aug 15, 2018 5.250 5.250 5.000 5.100 294,030 -0.15(-2.86%)
Aug 14, 2018 5.300 5.350 5.150 5.250 261,456 -0.05(-0.94%)
Aug 13, 2018 5.300 5.350 5.100 5.300 441,325 +0.05(+0.95%)
Aug 10, 2018 5.000 5.350 4.900 5.250 530,900 +0.15(+2.94%)
Aug 09, 2018 4.950 5.450 4.800 5.100 800,404 +0.35(+7.37%)
Aug 08, 2018 4.650 4.850 4.600 4.750 271,635 +0.15(+3.26%)
Aug 07, 2018 4.500 4.700 4.350 4.600 460,167 +0.10(+2.22%)
Aug 06, 2018 4.500 4.600 4.350 4.500 243,790 -0.05(-1.10%)
Aug 03, 2018 4.650 4.725 4.400 4.550 477,100 -0.05(-1.09%)
Aug 02, 2018 4.600 4.750 4.500 4.600 425,443 +0.00(+0.00%)
Aug 01, 2018 4.750 4.800 4.550 4.600 277,313 -0.10(-2.13%)
Jul 31, 2018 4.700 4.850 4.600 4.700 481,530 +0.00(+0.00%)
Jul 30, 2018 4.800 4.800 4.475 4.700 438,505 -0.02(-0.53%)
Jul 27, 2018 5.300 5.300 4.650 4.725 731,600 -0.58(-10.85%)
Jul 26, 2018 5.250 5.350 5.025 5.300 526,812 +0.10(+1.92%)
Jul 25, 2018 4.950 5.375 4.900 5.200 593,999 +0.20(+4.00%)
Jul 24, 2018 5.100 5.200 4.900 5.000 632,444 -0.10(-1.96%)
Jul 23, 2018 5.000 5.200 4.910 5.100 319,967 +0.05(+0.99%)
Jul 20, 2018 5.150 5.250 4.900 5.050 423,825 -0.10(-1.94%)
Jul 19, 2018 4.900 5.250 4.900 5.150 519,906 +0.20(+4.04%)
Jul 18, 2018 5.250 5.275 4.900 4.950 770,344 -0.33(-6.16%)
Jul 17, 2018 5.250 5.400 5.160 5.275 313,785 +0.08(+1.44%)
Jul 16, 2018 5.150 5.300 4.800 5.200 765,475 +0.05(+0.97%)
Jul 13, 2018 5.400 5.400 5.100 5.150 401,878 -0.25(-4.63%)
Jul 12, 2018 5.650 5.800 5.100 5.400 1,791,933 -0.25(-4.42%)
Jul 11, 2018 5.650 5.850 5.550 5.650 487,295 +0.00(+0.00%)
Jul 10, 2018 6.100 6.100 5.650 5.650 729,048 -0.45(-7.38%)
Jul 09, 2018 5.950 6.350 5.950 6.100 775,550 +0.15(+2.52%)
Jul 06, 2018 5.550 5.950 5.550 5.950 502,677 +0.40(+7.21%)
Jul 05, 2018 5.750 5.800 5.500 5.550 279,914 +0.00(+0.00%)
Jul 03, 2018 5.550 5.550 5.550 0 +0.15(+2.78%)
Jul 02, 2018 5.300 5.525 5.300 5.400 191,288 +0.10(+1.89%)
Jun 29, 2018 5.300 5.525 5.210 5.300 512,755 -0.05(-0.93%)
Jun 28, 2018 5.350 5.450 5.200 5.350 621,593 -0.05(-0.93%)
Jun 27, 2018 6.050 6.075 5.325 5.400 993,723 -0.70(-11.48%)
Jun 26, 2018 6.050 6.150 5.850 6.100 613,614 +0.10(+1.67%)
Jun 25, 2018 6.000 6.250 5.800 6.000 1,101,491 -0.05(-0.83%)
Jun 22, 2018 5.750 6.100 5.600 6.050 6,374,129 +0.30(+5.22%)
Jun 21, 2018 5.950 6.095 5.650 5.750 529,882 -0.25(-4.17%)
Jun 20, 2018 5.850 6.150 5.800 6.000 562,662 +0.20(+3.45%)
Jun 19, 2018 5.550 5.900 5.500 5.800 568,799 +0.25(+4.50%)
Jun 18, 2018 5.550 5.750 5.400 5.550 515,619 +0.00(+0.00%)
Jun 15, 2018 5.550 5.400 5.550 660,556 +0.00(+0.00%)
Jun 14, 2018 5.700 5.925 5.400 5.550 534,334 -0.10(-1.77%)
Jun 13, 2018 5.800 6.000 5.650 5.650 561,242 -0.15(-2.59%)
Jun 12, 2018 6.200 6.350 5.750 5.800 513,011 -0.40(-6.45%)
Jun 11, 2018 6.300 6.400 6.100 6.200 1,178,299 -0.05(-0.80%)
Jun 08, 2018 6.400 6.550 6.150 6.250 520,308 -0.15(-2.34%)
Jun 07, 2018 6.900 6.950 6.400 6.400 617,316 -0.50(-7.25%)
Jun 06, 2018 6.450 6.950 6.425 6.900 730,343 +0.45(+6.98%)
Jun 05, 2018 6.300 6.500 6.200 6.450 388,833 +0.10(+1.57%)
Jun 04, 2018 6.300 6.400 6.100 6.350 330,171 +0.00(+0.00%)
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.