Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.