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

Adverum Biotechnologies Inc (NQ: ADVM )

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2023 11.30 12.30 11.10 12.30 84,272 +1.10(+9.82%)
May 30, 2023 9.600 11.25 9.500 11.20 60,857 +1.28(+12.86%)
May 26, 2023 10.00 10.00 9.357 9.924 23,159 +0.32(+3.37%)
May 25, 2023 8.800 10.05 8.600 9.600 49,835 +0.66(+7.41%)
May 24, 2023 9.300 9.300 8.635 8.938 6,523 -0.30(-3.27%)
May 23, 2023 9.000 9.742 8.800 9.240 21,429 +0.24(+2.67%)
May 22, 2023 8.250 9.000 8.185 9.000 21,056 +0.73(+8.83%)
May 19, 2023 7.515 8.300 7.430 8.270 21,307 +0.68(+9.00%)
May 18, 2023 7.800 7.979 7.500 7.587 10,331 -0.32(-4.02%)
May 17, 2023 8.000 8.150 7.700 7.905 15,140 -0.09(-1.19%)
May 16, 2023 8.100 8.380 8.000 8.000 7,855 -0.30(-3.57%)
May 15, 2023 8.100 8.387 8.100 8.296 5,390 +0.20(+2.42%)
May 12, 2023 8.200 8.300 8.000 8.100 7,873 -0.30(-3.57%)
May 11, 2023 8.235 8.486 8.216 8.400 4,936 -0.09(-1.06%)
May 10, 2023 8.300 8.490 8.027 8.490 11,805 +0.42(+5.20%)
May 09, 2023 8.200 8.300 7.720 8.070 9,097 -0.08(-1.03%)
May 08, 2023 8.000 8.290 7.938 8.154 9,197 +0.08(+0.97%)
May 05, 2023 8.000 8.253 7.621 8.076 12,061 +0.23(+2.97%)
May 04, 2023 7.800 8.000 7.629 7.843 10,253 +0.14(+1.86%)
May 03, 2023 7.700 8.000 7.600 7.700 7,471 +0.20(+2.67%)
May 02, 2023 8.100 8.300 7.210 7.500 34,475 -0.60(-7.42%)
May 01, 2023 7.604 8.262 7.558 8.101 14,956 +0.26(+3.34%)
Apr 28, 2023 8.200 8.439 7.100 7.839 17,191 -0.34(-4.13%)
Apr 27, 2023 8.018 8.421 7.900 8.177 7,385 +0.16(+2.00%)
Apr 26, 2023 8.100 8.440 7.820 8.017 14,717 -0.20(-2.48%)
Apr 25, 2023 8.800 9.000 8.213 8.221 15,520 -0.80(-8.86%)
Apr 24, 2023 9.200 9.290 9.020 9.020 10,278 -0.28(-3.01%)
Apr 21, 2023 10.20 10.20 9.300 9.300 230,746 -0.70(-7.00%)
Apr 20, 2023 9.200 10.10 8.600 10.00 70,991 +0.80(+8.70%)
Apr 19, 2023 8.700 9.200 8.700 9.200 18,791 +0.10(+1.11%)
Apr 18, 2023 8.800 9.148 8.800 9.099 29,507 +0.30(+3.40%)
Apr 17, 2023 8.400 8.888 8.300 8.800 25,143 +0.40(+4.76%)
Apr 14, 2023 8.100 8.500 8.000 8.400 40,254 +0.12(+1.40%)
Apr 13, 2023 7.400 8.300 7.281 8.284 74,000 +0.78(+10.45%)
Apr 12, 2023 7.400 7.700 7.209 7.500 16,711 +0.00(+0.00%)
Apr 11, 2023 7.100 7.600 7.100 7.500 9,636 +0.30(+4.18%)
Apr 10, 2023 6.810 7.402 6.810 7.199 125,841 +0.39(+5.71%)
Apr 06, 2023 7.338 7.338 6.810 6.810 97,750 -0.41(-5.68%)
Apr 05, 2023 6.901 7.404 6.901 7.220 4,168 +0.22(+3.14%)
Apr 04, 2023 7.000 7.099 6.900 7.000 12,103 +0.07(+1.04%)
Apr 03, 2023 7.101 7.400 6.839 6.928 12,183 -0.25(-3.43%)
Mar 31, 2023 7.198 7.570 7.150 7.174 11,059 -0.03(-0.36%)
Mar 30, 2023 7.506 7.900 7.110 7.200 12,429 -0.30(-4.06%)
Mar 29, 2023 7.900 8.200 7.254 7.505 15,389 -0.50(-6.19%)
Mar 28, 2023 7.848 8.122 7.810 8.000 19,465 -0.09(-1.12%)
Mar 27, 2023 7.577 8.132 7.577 8.091 31,846 +0.51(+6.78%)
Mar 24, 2023 7.460 7.649 7.300 7.577 467,081 +0.10(+1.31%)
Mar 23, 2023 7.861 7.900 7.251 7.479 45,340 -0.32(-4.12%)
Mar 22, 2023 7.800 7.813 7.343 7.800 11,665 -0.02(-0.28%)
Mar 21, 2023 7.755 8.082 7.600 7.822 19,057 -0.04(-0.52%)
Mar 20, 2023 7.710 8.118 7.700 7.863 13,797 +0.35(+4.70%)
Mar 17, 2023 8.500 8.600 7.510 7.510 81,211 -0.97(-11.44%)
Mar 16, 2023 8.300 8.490 7.888 8.480 50,873 +0.29(+3.57%)
Mar 15, 2023 7.700 8.199 7.315 8.188 79,029 +0.29(+3.65%)
Mar 14, 2023 7.800 8.288 7.546 7.900 21,859 -0.10(-1.27%)
Mar 13, 2023 7.837 8.002 7.310 8.002 24,845 +0.10(+1.29%)
Mar 10, 2023 7.845 8.000 7.645 7.900 85,246 -0.20(-2.47%)
Mar 09, 2023 8.336 8.336 7.902 8.100 70,099 -0.18(-2.16%)
Mar 08, 2023 7.900 8.390 7.900 8.279 106,668 +0.28(+3.49%)
Mar 07, 2023 7.800 8.063 7.437 8.000 60,828 +0.34(+4.43%)
Mar 06, 2023 7.763 7.763 7.446 7.661 23,281 +0.06(+0.80%)
Mar 03, 2023 7.700 7.700 7.351 7.600 22,713 +0.17(+2.29%)
Mar 02, 2023 7.500 7.500 7.250 7.430 35,730 -0.07(-0.93%)
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.