Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

6.990 -0.310 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.50 25.50 24.50 25.00 34,910 +0.00(+0.00%)
Jun 29, 2017 26.00 26.00 25.00 25.00 53,078 -0.75(-2.91%)
Jun 28, 2017 27.00 27.50 25.00 25.75 42,759 -1.25(-4.63%)
Jun 27, 2017 27.50 28.50 26.60 27.00 10,641 -0.50(-1.82%)
Jun 26, 2017 28.00 29.50 27.00 27.50 53,155 +0.00(+0.00%)
Jun 23, 2017 28.50 29.50 27.50 27.50 284,653 -1.00(-3.51%)
Jun 22, 2017 30.00 31.00 28.00 28.50 57,472 -1.50(-5.00%)
Jun 21, 2017 28.50 30.50 28.10 30.00 52,564 +1.50(+5.26%)
Jun 20, 2017 28.50 29.50 28.00 28.50 52,017 -0.50(-1.72%)
Jun 19, 2017 28.00 30.50 27.50 29.00 111,772 +1.50(+5.45%)
Jun 16, 2017 26.50 28.50 26.50 27.50 36,227 +0.50(+1.85%)
Jun 15, 2017 27.50 28.50 26.50 27.00 29,416 -0.50(-1.82%)
Jun 14, 2017 27.50 28.00 27.00 27.50 9,624 +0.00(+0.00%)
Jun 13, 2017 28.00 28.00 27.00 27.50 12,902 +0.00(+0.00%)
Jun 12, 2017 26.50 28.25 26.50 27.50 22,912 +0.50(+1.85%)
Jun 09, 2017 27.50 27.50 26.50 27.00 17,184 -0.50(-1.82%)
Jun 08, 2017 26.50 27.50 26.50 27.50 9,150 +0.50(+1.85%)
Jun 07, 2017 26.50 27.50 26.00 27.00 19,941 +0.50(+1.89%)
Jun 06, 2017 26.00 27.25 26.00 26.50 16,390 +0.00(+0.00%)
Jun 05, 2017 27.00 27.50 26.50 26.50 12,510 -1.00(-3.64%)
Jun 02, 2017 26.50 27.50 26.00 27.50 13,606 +1.50(+5.77%)
Jun 01, 2017 26.00 27.00 26.00 26.00 17,911 +0.50(+1.96%)
May 31, 2017 26.00 26.50 25.50 25.50 23,799 -0.50(-1.92%)
May 30, 2017 27.00 27.00 26.00 26.00 16,006 -1.00(-3.70%)
May 26, 2017 26.50 27.00 26.25 27.00 24,461 +0.50(+1.89%)
May 25, 2017 27.50 27.50 26.90 26.50 14,964 -1.00(-3.64%)
May 24, 2017 27.00 28.00 27.00 27.50 11,674 +0.25(+0.92%)
May 23, 2017 27.50 28.00 27.00 27.25 11,344 -0.75(-2.68%)
May 22, 2017 27.00 28.00 27.00 28.00 9,178 +0.75(+2.75%)
May 19, 2017 28.00 28.50 27.00 27.25 18,471 -0.75(-2.68%)
May 18, 2017 28.50 29.25 28.00 28.00 14,968 +0.00(+0.00%)
May 17, 2017 29.00 29.40 28.00 28.00 8,064 -1.50(-5.08%)
May 16, 2017 31.00 31.00 29.00 29.50 5,774 -1.50(-4.84%)
May 15, 2017 30.50 31.50 29.00 31.00 36,124 +0.50(+1.64%)
May 12, 2017 29.00 31.00 28.50 30.50 24,219 +1.50(+5.17%)
May 11, 2017 27.50 29.55 27.00 29.00 33,993 +1.50(+5.45%)
May 10, 2017 27.50 28.50 27.00 27.50 20,367 -0.50(-1.79%)
May 09, 2017 27.50 29.00 27.50 28.00 37,246 +0.00(+0.00%)
May 08, 2017 28.00 28.50 27.50 28.00 13,054 -0.50(-1.75%)
May 05, 2017 28.00 28.50 27.50 28.50 23,790 +0.00(+0.00%)
May 04, 2017 28.00 28.50 27.50 28.50 25,692 +0.50(+1.79%)
May 03, 2017 28.00 28.50 27.50 28.00 17,014 +0.00(+0.00%)
May 02, 2017 30.00 30.31 27.50 28.00 33,421 -2.00(-6.67%)
May 01, 2017 28.50 32.00 28.05 30.00 77,708 +1.50(+5.26%)
Apr 28, 2017 27.00 29.50 26.50 28.50 90,866 +2.00(+7.55%)
Apr 27, 2017 27.50 28.00 26.00 26.50 16,383 -1.50(-5.36%)
Apr 26, 2017 27.00 28.00 26.50 28.00 22,902 +1.50(+5.66%)
Apr 25, 2017 26.50 27.00 26.50 26.50 11,235 +0.50(+1.92%)
Apr 24, 2017 27.50 27.50 26.00 26.00 15,821 -1.00(-3.70%)
Apr 21, 2017 26.50 27.50 26.00 27.00 32,305 +0.50(+1.89%)
Apr 20, 2017 26.50 26.50 25.50 26.50 14,986 +0.50(+1.92%)
Apr 19, 2017 26.50 26.50 25.00 26.00 34,445 +0.25(+0.97%)
Apr 18, 2017 26.00 26.75 25.50 25.75 26,125 -0.75(-2.83%)
Apr 17, 2017 27.00 28.00 26.00 26.50 34,131 +0.00(+0.00%)
Apr 13, 2017 26.50 27.00 26.00 26.50 10,023 +0.00(+0.00%)
Apr 12, 2017 27.00 28.00 26.00 26.50 16,776 -1.00(-3.64%)
Apr 11, 2017 27.50 27.50 26.00 27.50 20,078 +0.50(+1.85%)
Apr 10, 2017 25.00 27.50 25.00 27.00 23,944 +1.50(+5.88%)
Apr 07, 2017 25.50 26.00 25.00 25.50 25,804 -0.25(-0.97%)
Apr 06, 2017 26.50 27.00 25.50 25.75 18,083 -1.25(-4.63%)
Apr 05, 2017 27.00 27.50 26.50 27.00 14,255 +0.00(+0.00%)
Apr 04, 2017 26.50 27.50 26.00 27.00 9,340 +0.50(+1.89%)
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.