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

Adverum Biotechnologies Inc (NQ: ADVM )

9.720 +0.190 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 4.360 4.360 4.040 4.050 434,385 -0.32(-7.32%)
Feb 27, 2019 4.140 4.440 4.040 4.370 426,229 +0.24(+5.81%)
Feb 26, 2019 4.250 4.250 4.010 4.130 468,951 -0.17(-3.95%)
Feb 25, 2019 3.960 4.490 3.910 4.300 2,325,863 +0.60(+16.22%)
Feb 22, 2019 3.620 3.740 3.610 3.700 462,000 +0.07(+1.93%)
Feb 21, 2019 3.560 3.670 3.520 3.630 247,166 +0.05(+1.40%)
Feb 20, 2019 3.680 3.730 3.555 3.580 268,642 -0.11(-2.98%)
Feb 19, 2019 3.820 3.880 3.550 3.690 503,329 -0.12(-3.15%)
Feb 15, 2019 3.530 3.900 3.470 3.810 372,500 +0.31(+8.86%)
Feb 14, 2019 3.640 3.660 3.440 3.500 202,495 -0.14(-3.85%)
Feb 13, 2019 3.560 3.690 3.480 3.640 400,708 +0.09(+2.54%)
Feb 12, 2019 3.560 3.600 3.430 3.550 281,145 +0.03(+0.85%)
Feb 11, 2019 3.310 3.540 3.310 3.520 146,623 +0.19(+5.71%)
Feb 08, 2019 3.340 3.400 3.300 3.330 89,000 -0.04(-1.19%)
Feb 07, 2019 3.380 3.500 3.270 3.370 199,828 -0.01(-0.30%)
Feb 06, 2019 3.330 3.400 3.280 3.380 348,225 +0.04(+1.20%)
Feb 05, 2019 3.510 3.580 3.270 3.340 143,407 -0.18(-5.11%)
Feb 04, 2019 3.300 3.555 3.261 3.520 211,553 +0.26(+7.98%)
Feb 01, 2019 3.160 3.380 3.160 3.260 173,600 +0.08(+2.52%)
Jan 31, 2019 3.060 3.240 2.990 3.180 237,804 +0.15(+4.95%)
Jan 30, 2019 3.010 3.070 2.900 3.030 318,901 +0.00(+0.00%)
Jan 29, 2019 3.080 3.120 3.020 3.030 120,014 -0.08(-2.57%)
Jan 28, 2019 3.190 3.190 3.080 3.110 128,544 -0.10(-3.12%)
Jan 25, 2019 3.110 3.240 3.090 3.210 96,900 +0.11(+3.55%)
Jan 24, 2019 3.070 3.160 3.050 3.100 110,192 +0.05(+1.64%)
Jan 23, 2019 3.120 3.260 3.030 3.050 109,750 -0.09(-2.87%)
Jan 22, 2019 3.170 3.280 3.110 3.140 182,715 -0.10(-3.09%)
Jan 18, 2019 3.150 3.320 3.080 3.240 224,500 +0.09(+2.86%)
Jan 17, 2019 3.190 3.215 3.110 3.150 141,955 -0.04(-1.25%)
Jan 16, 2019 3.350 3.470 3.180 3.190 227,809 -0.15(-4.49%)
Jan 15, 2019 3.210 3.350 3.210 3.340 172,872 +0.14(+4.37%)
Jan 14, 2019 3.550 3.560 3.178 3.200 191,974 -0.39(-10.86%)
Jan 11, 2019 3.490 3.600 3.460 3.590 110,400 +0.07(+1.99%)
Jan 10, 2019 3.480 3.530 3.410 3.520 104,297 +0.01(+0.28%)
Jan 09, 2019 3.630 3.630 3.490 3.510 112,335 +0.00(+0.00%)
Jan 08, 2019 3.580 3.580 3.320 3.510 201,305 -0.03(-0.85%)
Jan 07, 2019 3.570 3.670 3.490 3.540 326,424 -0.02(-0.56%)
Jan 04, 2019 3.440 3.610 3.420 3.560 156,400 +0.18(+5.33%)
Jan 03, 2019 3.400 3.510 3.350 3.380 233,491 -0.03(-0.88%)
Jan 02, 2019 3.070 3.430 3.070 3.410 340,923 +0.26(+8.25%)
Dec 31, 2018 3.200 3.270 3.090 3.150 332,700 -0.05(-1.56%)
Dec 28, 2018 3.170 3.270 3.140 3.200 226,900 +0.02(+0.63%)
Dec 27, 2018 3.100 3.195 3.020 3.180 198,439 +0.04(+1.27%)
Dec 26, 2018 3.100 3.160 2.950 3.140 220,682 +0.06(+1.95%)
Dec 24, 2018 2.810 3.120 2.810 3.080 179,900 +0.21(+7.32%)
Dec 21, 2018 3.210 3.250 2.840 2.870 1,487,300 -0.34(-10.59%)
Dec 20, 2018 3.410 3.500 3.124 3.210 540,804 -0.22(-6.41%)
Dec 19, 2018 3.400 3.620 3.370 3.430 361,238 +0.00(+0.00%)
Dec 18, 2018 3.490 3.560 3.400 3.430 924,960 -0.02(-0.58%)
Dec 17, 2018 3.590 3.700 3.420 3.450 812,946 -0.14(-3.90%)
Dec 14, 2018 3.650 3.755 3.550 3.590 388,500 -0.07(-1.91%)
Dec 13, 2018 3.810 3.840 3.590 3.660 277,953 -0.15(-3.94%)
Dec 12, 2018 3.750 4.000 3.730 3.810 350,302 +0.12(+3.25%)
Dec 11, 2018 3.780 3.810 3.595 3.690 90,944 +0.01(+0.27%)
Dec 10, 2018 3.620 3.710 3.570 3.680 192,384 +0.04(+1.10%)
Dec 07, 2018 3.620 3.690 3.590 3.640 215,700 +0.03(+0.83%)
Dec 06, 2018 3.570 3.670 3.560 3.610 324,200 -0.04(-1.10%)
Dec 04, 2018 3.760 3.860 3.620 3.650 335,900 -0.11(-2.93%)
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.