Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

14.14 -0.52 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8800 0.9430 0.8700 0.8960 266,473 +0.03(+2.99%)
Oct 30, 2023 0.9303 0.9630 0.8700 0.8700 221,803 -0.08(-8.41%)
Oct 27, 2023 1.020 1.020 0.9100 0.9499 70,696 -0.06(-5.95%)
Oct 26, 2023 0.9600 1.020 0.9360 1.010 148,738 +0.02(+2.02%)
Oct 25, 2023 0.9400 1.040 0.9400 0.9900 185,996 +0.03(+3.13%)
Oct 24, 2023 0.9879 1.020 0.9205 0.9600 216,971 -0.03(-3.37%)
Oct 23, 2023 0.9315 1.030 0.9100 0.9935 229,449 +0.03(+3.46%)
Oct 20, 2023 0.8918 1.020 0.8900 0.9603 180,019 +0.07(+8.14%)
Oct 19, 2023 0.9800 0.9800 0.8880 0.8880 155,535 -0.12(-12.08%)
Oct 18, 2023 0.9200 1.056 0.9100 1.010 390,225 +0.07(+7.49%)
Oct 17, 2023 0.8700 0.9999 0.8608 0.9396 534,308 +0.06(+6.77%)
Oct 16, 2023 0.9900 1.002 0.8700 0.8800 690,053 -0.10(-10.08%)
Oct 13, 2023 1.000 1.000 0.9700 0.9786 107,604 -0.02(-2.06%)
Oct 12, 2023 1.000 1.020 0.9351 0.9992 407,979 -0.00(-0.08%)
Oct 11, 2023 1.020 1.060 1.000 1.000 133,573 -0.04(-3.85%)
Oct 10, 2023 1.000 1.149 1.000 1.040 248,519 +0.03(+2.97%)
Oct 09, 2023 1.120 1.130 0.9901 1.010 345,180 -0.13(-11.40%)
Oct 06, 2023 1.160 1.190 1.110 1.140 159,910 -0.02(-1.72%)
Oct 05, 2023 1.170 1.260 1.150 1.160 166,988 -0.04(-3.33%)
Oct 04, 2023 1.210 1.247 1.160 1.200 129,702 +0.01(+0.84%)
Oct 03, 2023 1.250 1.255 1.160 1.190 290,339 -0.07(-5.56%)
Oct 02, 2023 1.450 1.480 1.260 1.260 389,598 -0.24(-16.00%)
Sep 29, 2023 1.590 1.626 1.470 1.500 207,532 -0.03(-1.96%)
Sep 28, 2023 1.670 1.700 1.522 1.530 124,381 -0.14(-8.38%)
Sep 27, 2023 1.720 1.750 1.670 1.670 197,415 -0.05(-2.91%)
Sep 26, 2023 1.590 1.760 1.565 1.720 314,510 +0.12(+7.50%)
Sep 25, 2023 1.610 1.615 1.590 1.600 184,323 -0.08(-4.76%)
Sep 22, 2023 1.530 1.700 1.530 1.680 296,600 +0.13(+8.39%)
Sep 21, 2023 1.560 1.584 1.450 1.550 110,800 -0.06(-3.73%)
Sep 20, 2023 1.600 1.650 1.560 1.610 76,316 +0.02(+1.26%)
Sep 19, 2023 1.530 1.590 1.360 1.590 98,474 +0.05(+3.25%)
Sep 18, 2023 1.410 1.570 1.370 1.540 172,343 -0.02(-1.28%)
Sep 15, 2023 1.520 1.640 1.520 1.560 177,708 +0.00(+0.00%)
Sep 14, 2023 1.530 1.590 1.510 1.560 113,921 +0.04(+2.63%)
Sep 13, 2023 1.610 1.645 1.500 1.520 385,710 -0.11(-6.75%)
Sep 12, 2023 1.630 1.710 1.620 1.630 229,090 -0.03(-1.81%)
Sep 11, 2023 1.730 1.740 1.620 1.660 160,644 -0.07(-4.05%)
Sep 08, 2023 1.770 1.770 1.700 1.730 571,282 -0.05(-2.81%)
Sep 07, 2023 1.770 1.780 1.710 1.780 136,317 +0.02(+1.14%)
Sep 06, 2023 1.760 1.839 1.730 1.760 82,716 -0.02(-1.12%)
Sep 05, 2023 1.800 1.850 1.750 1.780 204,003 -0.02(-1.11%)
Sep 01, 2023 1.750 1.820 1.750 1.800 86,131 +0.06(+3.45%)
Aug 31, 2023 1.810 1.830 1.725 1.740 113,750 -0.06(-3.33%)
Aug 30, 2023 1.850 1.860 1.780 1.800 445,103 -0.05(-2.70%)
Aug 29, 2023 1.710 1.860 1.680 1.850 296,079 +0.13(+7.56%)
Aug 28, 2023 1.640 1.750 1.620 1.720 194,606 +0.12(+7.50%)
Aug 25, 2023 1.610 1.620 1.520 1.600 281,666 -0.02(-1.23%)
Aug 24, 2023 1.670 1.680 1.605 1.620 76,794 -0.05(-2.99%)
Aug 23, 2023 1.550 1.690 1.550 1.670 109,171 +0.13(+8.44%)
Aug 22, 2023 1.510 1.588 1.510 1.540 188,422 -0.03(-1.91%)
Aug 21, 2023 1.600 1.650 1.519 1.570 162,984 -0.03(-1.88%)
Aug 18, 2023 1.570 1.670 1.570 1.600 150,560 +0.01(+0.63%)
Aug 17, 2023 1.700 1.720 1.590 1.590 318,730 -0.12(-7.02%)
Aug 16, 2023 1.780 1.781 1.680 1.710 202,129 -0.08(-4.47%)
Aug 15, 2023 1.780 1.800 1.750 1.790 208,114 +0.00(+0.00%)
Aug 14, 2023 1.910 1.910 1.700 1.790 467,824 -0.10(-5.29%)
Aug 11, 2023 1.910 1.981 1.810 1.890 426,378 +0.06(+3.28%)
Aug 10, 2023 1.850 1.950 1.820 1.830 198,370 -0.02(-1.08%)
Aug 09, 2023 1.850 1.900 1.810 1.850 132,402 +0.00(+0.00%)
Aug 08, 2023 1.800 1.910 1.750 1.850 449,674 +0.02(+1.09%)
Aug 07, 2023 2.040 2.110 1.820 1.830 423,037 -0.20(-9.85%)
Aug 04, 2023 2.090 2.150 2.015 2.030 228,554 -0.07(-3.33%)
Aug 03, 2023 2.100 2.230 2.080 2.100 285,303 +0.00(+0.00%)
Aug 02, 2023 2.150 2.255 2.090 2.100 407,051 -0.13(-5.83%)
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.