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

Adverum Biotechnologies Inc (NQ: ADVM )

7.485 -0.015 (-0.20%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 7.120 7.660 7.120 7.500 231,419 +0.51(+7.30%)
Sep 18, 2024 7.300 7.424 6.970 6.990 342,887 -0.31(-4.25%)
Sep 17, 2024 7.300 7.670 7.135 7.300 180,075 +0.09(+1.25%)
Sep 16, 2024 7.290 7.490 7.157 7.210 176,159 -0.02(-0.28%)
Sep 13, 2024 7.110 7.380 7.052 7.230 99,834 +0.18(+2.55%)
Sep 12, 2024 7.050 7.220 6.930 7.050 133,925 +0.02(+0.28%)
Sep 11, 2024 7.140 7.180 6.900 7.030 105,328 -0.15(-2.09%)
Sep 10, 2024 7.000 7.200 6.900 7.180 93,586 +0.22(+3.16%)
Sep 09, 2024 6.780 7.070 6.770 6.960 124,457 +0.20(+2.96%)
Sep 06, 2024 6.810 6.830 6.540 6.760 101,887 -0.06(-0.88%)
Sep 05, 2024 6.870 7.000 6.660 6.820 112,941 +0.05(+0.74%)
Sep 04, 2024 6.730 6.985 6.640 6.770 131,021 +0.01(+0.15%)
Sep 03, 2024 6.910 7.130 6.730 6.760 102,259 -0.18(-2.59%)
Aug 30, 2024 6.890 6.990 6.700 6.940 86,951 +0.06(+0.87%)
Aug 29, 2024 6.970 7.090 6.840 6.880 164,935 -0.04(-0.58%)
Aug 28, 2024 7.170 7.280 6.610 6.920 273,348 -0.32(-4.42%)
Aug 27, 2024 7.450 7.450 7.080 7.240 75,378 -0.23(-3.08%)
Aug 26, 2024 7.370 7.580 7.160 7.470 247,301 +0.15(+2.05%)
Aug 23, 2024 7.050 7.370 7.010 7.320 114,356 +0.27(+3.83%)
Aug 22, 2024 7.210 7.210 6.810 7.050 105,694 -0.14(-1.95%)
Aug 21, 2024 6.950 7.260 6.820 7.190 374,289 +0.28(+4.05%)
Aug 20, 2024 7.250 7.390 6.910 6.910 227,835 -0.34(-4.69%)
Aug 19, 2024 6.770 7.340 6.770 7.250 274,518 +0.43(+6.30%)
Aug 16, 2024 6.550 6.910 6.430 6.820 199,085 +0.29(+4.44%)
Aug 15, 2024 6.530 6.715 6.510 6.530 120,110 +0.08(+1.24%)
Aug 14, 2024 6.770 6.990 6.390 6.450 187,834 -0.31(-4.59%)
Aug 13, 2024 6.550 7.020 6.550 6.760 160,316 +0.27(+4.16%)
Aug 12, 2024 6.560 6.670 6.390 6.490 133,839 -0.07(-1.07%)
Aug 09, 2024 6.920 7.040 6.550 6.560 104,537 -0.36(-5.20%)
Aug 08, 2024 6.850 7.130 6.750 6.920 314,961 +0.17(+2.52%)
Aug 07, 2024 6.760 7.050 6.660 6.750 157,270 +0.05(+0.75%)
Aug 06, 2024 6.720 6.850 6.540 6.700 124,893 -0.02(-0.30%)
Aug 05, 2024 6.880 6.930 6.430 6.720 403,212 -0.43(-6.01%)
Aug 02, 2024 7.350 7.770 7.110 7.150 220,885 -0.42(-5.55%)
Aug 01, 2024 7.840 7.930 7.230 7.570 260,989 +0.15(+2.02%)
Jul 31, 2024 7.460 7.640 7.170 7.420 244,354 +0.00(+0.00%)
Jul 30, 2024 7.540 7.630 7.114 7.420 270,658 -0.14(-1.85%)
Jul 29, 2024 8.140 8.220 7.460 7.560 226,007 -0.61(-7.47%)
Jul 26, 2024 8.220 8.580 7.810 8.170 300,745 +0.08(+0.99%)
Jul 25, 2024 7.840 8.540 7.808 8.090 341,921 +0.22(+2.80%)
Jul 24, 2024 7.800 8.070 7.670 7.870 419,637 +0.03(+0.38%)
Jul 23, 2024 7.700 8.050 7.540 7.840 283,907 +0.08(+1.03%)
Jul 22, 2024 8.220 8.463 7.440 7.760 413,005 -0.41(-5.02%)
Jul 19, 2024 9.770 9.947 8.000 8.170 558,341 -1.31(-13.82%)
Jul 18, 2024 8.490 10.14 8.210 9.480 1,197,378 +0.70(+7.97%)
Jul 17, 2024 8.050 8.805 6.900 8.780 2,210,180 -0.14(-1.57%)
Jul 16, 2024 8.770 9.210 8.530 8.920 333,640 +0.25(+2.88%)
Jul 15, 2024 7.990 8.750 7.950 8.670 394,611 +0.76(+9.61%)
Jul 12, 2024 7.840 8.120 7.530 7.910 225,847 +0.12(+1.54%)
Jul 11, 2024 7.850 8.280 7.750 7.790 363,573 +0.01(+0.13%)
Jul 10, 2024 7.510 7.980 7.420 7.780 423,262 +0.31(+4.15%)
Jul 09, 2024 7.120 7.550 7.041 7.470 196,480 +0.29(+4.04%)
Jul 08, 2024 6.940 7.300 6.885 7.180 215,151 +0.29(+4.21%)
Jul 05, 2024 7.090 7.159 6.760 6.890 199,275 -0.24(-3.37%)
Jul 03, 2024 6.850 7.150 6.835 7.130 107,766 +0.29(+4.24%)
Jul 02, 2024 6.900 7.050 6.669 6.840 543,434 -0.13(-1.87%)
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.