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

Adverum Biotechnologies Inc (NQ: ADVM )

11.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 28, 2023 0.8200 0.8439 0.7100 0.7839 171,917 -0.03(-4.13%)
Apr 27, 2023 0.8018 0.8421 0.7900 0.8177 73,857 +0.02(+2.00%)
Apr 26, 2023 0.8100 0.8440 0.7820 0.8017 147,170 -0.02(-2.48%)
Apr 25, 2023 0.8800 0.9000 0.8213 0.8221 155,207 -0.08(-8.86%)
Apr 24, 2023 0.9200 0.9290 0.9020 0.9020 102,786 -0.03(-3.01%)
Apr 21, 2023 1.020 1.020 0.9300 0.9300 2,307,460 -0.07(-7.00%)
Apr 20, 2023 0.9200 1.010 0.8600 1.000 709,918 +0.08(+8.70%)
Apr 19, 2023 0.8700 0.9200 0.8700 0.9200 187,915 +0.01(+1.11%)
Apr 18, 2023 0.8800 0.9148 0.8800 0.9099 295,077 +0.03(+3.40%)
Apr 17, 2023 0.8400 0.8888 0.8300 0.8800 251,434 +0.04(+4.76%)
Apr 14, 2023 0.8100 0.8500 0.8000 0.8400 402,548 +0.01(+1.40%)
Apr 13, 2023 0.7400 0.8300 0.7281 0.8284 740,004 +0.08(+10.45%)
Apr 12, 2023 0.7400 0.7700 0.7209 0.7500 167,117 +0.00(+0.00%)
Apr 11, 2023 0.7100 0.7600 0.7100 0.7500 96,362 +0.03(+4.18%)
Apr 10, 2023 0.6810 0.7402 0.6810 0.7199 1,258,410 +0.04(+5.71%)
Apr 06, 2023 0.7338 0.7338 0.6810 0.6810 977,506 -0.04(-5.68%)
Apr 05, 2023 0.6901 0.7404 0.6901 0.7220 41,686 +0.02(+3.14%)
Apr 04, 2023 0.7000 0.7099 0.6900 0.7000 121,032 +0.01(+1.04%)
Apr 03, 2023 0.7101 0.7400 0.6839 0.6928 121,833 -0.02(-3.43%)
Mar 31, 2023 0.7198 0.7570 0.7150 0.7174 110,591 -0.00(-0.36%)
Mar 30, 2023 0.7506 0.7900 0.7110 0.7200 124,291 -0.03(-4.06%)
Mar 29, 2023 0.7900 0.8200 0.7254 0.7505 153,899 -0.05(-6.19%)
Mar 28, 2023 0.7848 0.8122 0.7810 0.8000 194,654 -0.01(-1.12%)
Mar 27, 2023 0.7577 0.8132 0.7577 0.8091 318,468 +0.05(+6.78%)
Mar 24, 2023 0.7460 0.7649 0.7300 0.7577 4,670,812 +0.01(+1.31%)
Mar 23, 2023 0.7861 0.7900 0.7251 0.7479 453,407 -0.03(-4.12%)
Mar 22, 2023 0.7800 0.7813 0.7343 0.7800 116,658 -0.00(-0.28%)
Mar 21, 2023 0.7755 0.8082 0.7600 0.7822 190,574 -0.00(-0.52%)
Mar 20, 2023 0.7710 0.8118 0.7700 0.7863 137,974 +0.04(+4.70%)
Mar 17, 2023 0.8500 0.8600 0.7510 0.7510 812,112 -0.10(-11.44%)
Mar 16, 2023 0.8300 0.8490 0.7888 0.8480 508,736 +0.03(+3.57%)
Mar 15, 2023 0.7700 0.8199 0.7315 0.8188 790,297 +0.03(+3.65%)
Mar 14, 2023 0.7800 0.8288 0.7546 0.7900 218,593 -0.01(-1.27%)
Mar 13, 2023 0.7837 0.8002 0.7310 0.8002 248,450 +0.01(+1.29%)
Mar 10, 2023 0.7845 0.8000 0.7645 0.7900 852,463 -0.02(-2.47%)
Mar 09, 2023 0.8336 0.8336 0.7902 0.8100 700,990 -0.02(-2.16%)
Mar 08, 2023 0.7900 0.8390 0.7900 0.8279 1,066,681 +0.03(+3.49%)
Mar 07, 2023 0.7800 0.8063 0.7437 0.8000 608,283 +0.03(+4.43%)
Mar 06, 2023 0.7763 0.7763 0.7446 0.7661 232,818 +0.01(+0.80%)
Mar 03, 2023 0.7700 0.7700 0.7351 0.7600 227,139 +0.02(+2.29%)
Mar 02, 2023 0.7500 0.7500 0.7250 0.7430 357,306 -0.01(-0.93%)
Mar 01, 2023 0.7100 0.7550 0.7100 0.7500 344,635 +0.03(+4.17%)
Feb 28, 2023 0.7000 0.7285 0.7000 0.7200 327,972 +0.02(+2.86%)
Feb 27, 2023 0.7000 0.7095 0.6901 0.7000 182,574 +0.00(+0.00%)
Feb 24, 2023 0.7000 0.7085 0.6700 0.7000 373,762 +0.00(+0.00%)
Feb 23, 2023 0.6400 0.7015 0.6350 0.7000 549,707 +0.04(+6.50%)
Feb 22, 2023 0.6700 0.6898 0.6270 0.6573 328,617 +0.01(+1.51%)
Feb 21, 2023 0.6300 0.6487 0.6250 0.6475 317,728 +0.03(+4.27%)
Feb 17, 2023 0.6200 0.6600 0.6200 0.6210 136,562 -0.01(-1.74%)
Feb 16, 2023 0.6322 0.6699 0.6300 0.6320 50,930 +0.01(+1.56%)
Feb 15, 2023 0.6160 0.6495 0.6160 0.6223 140,305 -0.00(-0.54%)
Feb 14, 2023 0.6220 0.6411 0.6160 0.6257 251,634 +0.00(+0.48%)
Feb 13, 2023 0.6400 0.6411 0.6220 0.6227 86,475 -0.01(-0.92%)
Feb 10, 2023 0.6600 0.6880 0.6100 0.6285 719,668 -0.03(-4.77%)
Feb 09, 2023 0.6800 0.6880 0.6510 0.6600 452,402 -0.00(-0.12%)
Feb 08, 2023 0.6880 0.6930 0.6601 0.6608 506,727 -0.03(-3.95%)
Feb 07, 2023 0.6909 0.7100 0.6804 0.6880 26,644 -0.00(-0.58%)
Feb 06, 2023 0.6900 0.7200 0.6800 0.6920 205,671 -0.01(-1.14%)
Feb 03, 2023 0.6989 0.7202 0.6950 0.7000 271,224 +0.00(+0.16%)
Feb 02, 2023 0.7000 0.7200 0.6700 0.6989 198,837 +0.03(+4.11%)
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.