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

Adverum Biotechnologies Inc (NQ: ADVM )

9.190 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2018 6.250 6.440 6.125 6.350 328,343 +0.10(+1.60%)
May 31, 2018 6.350 6.450 6.100 6.250 541,138 -0.10(-1.57%)
May 30, 2018 6.050 6.400 6.050 6.350 544,566 +0.30(+4.96%)
May 29, 2018 6.200 6.200 5.900 6.050 539,095 -0.10(-1.63%)
May 25, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
May 24, 2018 6.100 6.200 6.050 6.150 201,260 +0.00(+0.00%)
May 23, 2018 5.950 6.200 5.950 6.150 282,968 +0.20(+3.36%)
May 22, 2018 5.800 6.125 5.750 5.950 713,138 +0.05(+0.85%)
May 21, 2018 6.100 6.200 5.850 5.900 697,125 -0.20(-3.28%)
May 18, 2018 6.100 6.350 5.975 6.100 974,211 +0.10(+1.67%)
May 17, 2018 6.200 6.200 5.700 6.000 690,220 -0.15(-2.44%)
May 16, 2018 6.000 6.250 5.950 6.150 617,657 +0.15(+2.50%)
May 15, 2018 5.950 6.150 5.920 6.000 239,026 +0.00(+0.00%)
May 14, 2018 5.900 6.140 5.800 6.000 551,975 +0.15(+2.56%)
May 11, 2018 5.750 5.925 5.600 5.850 732,808 +0.10(+1.74%)
May 10, 2018 6.000 6.050 5.650 5.750 686,853 -0.10(-1.71%)
May 09, 2018 5.500 5.900 5.450 5.850 477,582 +0.30(+5.41%)
May 08, 2018 5.600 5.750 5.500 5.550 758,574 -0.10(-1.77%)
May 07, 2018 5.300 5.950 5.300 5.650 1,322,733 +0.33(+6.10%)
May 04, 2018 5.950 6.000 4.925 5.325 3,508,454 -1.02(-16.14%)
May 03, 2018 6.300 6.600 6.275 6.350 528,514 +0.00(+0.00%)
May 02, 2018 6.100 6.450 6.050 6.350 364,624 +0.20(+3.25%)
May 01, 2018 6.250 6.325 6.025 6.150 213,722 -0.10(-1.60%)
Apr 30, 2018 6.450 6.550 6.050 6.250 468,093 -0.25(-3.85%)
Apr 27, 2018 6.150 6.550 6.050 6.500 532,527 +0.40(+6.56%)
Apr 26, 2018 5.950 6.250 5.950 6.100 218,369 +0.20(+3.39%)
Apr 25, 2018 5.800 6.100 5.700 5.900 466,128 +0.05(+0.85%)
Apr 24, 2018 5.950 6.150 5.700 5.850 480,784 -0.15(-2.50%)
Apr 23, 2018 6.300 6.305 5.750 6.000 826,315 -0.30(-4.76%)
Apr 20, 2018 6.500 6.500 6.200 6.300 316,025 -0.15(-2.33%)
Apr 19, 2018 6.550 6.700 6.350 6.450 384,487 -0.08(-1.15%)
Apr 18, 2018 6.650 6.850 6.400 6.525 519,929 -0.17(-2.61%)
Apr 17, 2018 6.350 6.800 6.350 6.700 482,734 +0.35(+5.51%)
Apr 16, 2018 6.500 6.500 6.350 6.350 272,424 -0.10(-1.55%)
Apr 13, 2018 6.400 6.700 6.275 6.450 554,849 +0.00(+0.00%)
Apr 12, 2018 6.000 6.500 5.950 6.450 573,589 +0.50(+8.40%)
Apr 11, 2018 6.250 6.400 5.850 5.950 681,046 -0.30(-4.80%)
Apr 10, 2018 5.800 6.425 5.750 6.250 765,157 +0.45(+7.76%)
Apr 09, 2018 5.700 6.150 5.700 5.800 1,110,118 +0.35(+6.42%)
Apr 06, 2018 5.750 6.000 5.375 5.450 594,277 -0.35(-6.03%)
Apr 05, 2018 5.800 5.922 5.625 5.800 463,006 +0.05(+0.87%)
Apr 04, 2018 5.550 5.850 5.450 5.750 417,932 +0.20(+3.60%)
Apr 03, 2018 5.700 5.950 5.500 5.550 494,232 -0.15(-2.63%)
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.