Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

14.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.590 1.630 1.539 1.590 509,700 +0.00(+0.00%)
Jun 29, 2023 1.540 1.610 1.490 1.590 679,815 +0.06(+3.92%)
Jun 28, 2023 1.440 1.578 1.400 1.530 950,915 +0.07(+4.79%)
Jun 27, 2023 1.390 1.490 1.352 1.460 467,190 +0.05(+3.55%)
Jun 26, 2023 1.300 1.480 1.190 1.410 434,046 +0.08(+6.02%)
Jun 23, 2023 1.580 1.585 1.330 1.330 841,340 -0.25(-15.82%)
Jun 22, 2023 1.560 1.610 1.530 1.580 757,077 +0.02(+1.28%)
Jun 21, 2023 1.590 1.600 1.520 1.560 421,490 -0.01(-0.64%)
Jun 20, 2023 1.510 1.620 1.470 1.570 572,015 +0.05(+3.29%)
Jun 16, 2023 1.450 1.520 1.430 1.520 503,266 +0.06(+4.11%)
Jun 15, 2023 1.430 1.510 1.390 1.460 573,376 -0.01(-0.68%)
Jun 14, 2023 1.500 1.540 1.462 1.470 277,417 +0.01(+0.68%)
Jun 13, 2023 1.530 1.550 1.460 1.460 171,024 -0.07(-4.58%)
Jun 12, 2023 1.580 1.590 1.330 1.530 582,436 -0.03(-1.92%)
Jun 09, 2023 1.500 1.620 1.470 1.560 1,140,168 +0.09(+6.12%)
Jun 08, 2023 1.500 1.570 1.460 1.470 747,794 -0.01(-0.68%)
Jun 07, 2023 1.400 1.530 1.350 1.480 844,181 +0.08(+5.71%)
Jun 06, 2023 1.350 1.430 1.300 1.400 747,858 +0.05(+3.70%)
Jun 05, 2023 1.200 1.356 1.110 1.350 774,434 +0.14(+11.57%)
Jun 02, 2023 1.160 1.230 1.140 1.210 132,367 +0.07(+6.14%)
Jun 01, 2023 1.230 1.240 1.140 1.140 250,657 -0.09(-7.32%)
May 31, 2023 1.130 1.230 1.110 1.230 842,720 +0.11(+9.82%)
May 30, 2023 0.9600 1.125 0.9500 1.120 608,573 +0.13(+12.86%)
May 26, 2023 1.000 1.000 0.9357 0.9924 231,590 +0.03(+3.37%)
May 25, 2023 0.8800 1.005 0.8600 0.9600 498,354 +0.07(+7.41%)
May 24, 2023 0.9300 0.9300 0.8635 0.8938 65,234 -0.03(-3.27%)
May 23, 2023 0.9000 0.9742 0.8800 0.9240 214,296 +0.02(+2.67%)
May 22, 2023 0.8250 0.9000 0.8185 0.9000 210,562 +0.07(+8.83%)
May 19, 2023 0.7515 0.8300 0.7430 0.8270 213,073 +0.07(+9.00%)
May 18, 2023 0.7800 0.7979 0.7500 0.7587 103,313 -0.03(-4.02%)
May 17, 2023 0.8000 0.8150 0.7700 0.7905 151,402 -0.01(-1.19%)
May 16, 2023 0.8100 0.8380 0.8000 0.8000 78,550 -0.03(-3.57%)
May 15, 2023 0.8100 0.8387 0.8100 0.8296 53,900 +0.02(+2.42%)
May 12, 2023 0.8200 0.8300 0.8000 0.8100 78,733 -0.03(-3.57%)
May 11, 2023 0.8235 0.8486 0.8216 0.8400 49,363 -0.01(-1.06%)
May 10, 2023 0.8300 0.8490 0.8027 0.8490 118,055 +0.04(+5.20%)
May 09, 2023 0.8200 0.8300 0.7720 0.8070 90,979 -0.01(-1.03%)
May 08, 2023 0.8000 0.8290 0.7938 0.8154 91,975 +0.01(+0.97%)
May 05, 2023 0.8000 0.8253 0.7621 0.8076 120,615 +0.02(+2.97%)
May 04, 2023 0.7800 0.8000 0.7629 0.7843 102,532 +0.01(+1.86%)
May 03, 2023 0.7700 0.8000 0.7600 0.7700 74,717 +0.02(+2.67%)
May 02, 2023 0.8100 0.8300 0.7210 0.7500 344,754 -0.06(-7.42%)
May 01, 2023 0.7604 0.8262 0.7558 0.8101 149,563 +0.03(+3.34%)
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%)
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.