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

Adverum Biotechnologies Inc (NQ: ADVM )

7.490 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2023 7.000 7.285 7.000 7.200 32,797 +0.20(+2.86%)
Feb 27, 2023 7.000 7.095 6.901 7.000 18,257 +0.00(+0.00%)
Feb 24, 2023 7.000 7.085 6.700 7.000 37,376 +0.00(+0.00%)
Feb 23, 2023 6.400 7.015 6.350 7.000 54,970 +0.43(+6.50%)
Feb 22, 2023 6.700 6.898 6.270 6.573 32,861 +0.10(+1.51%)
Feb 21, 2023 6.300 6.487 6.250 6.475 31,772 +0.26(+4.27%)
Feb 17, 2023 6.200 6.600 6.200 6.210 13,656 -0.11(-1.74%)
Feb 16, 2023 6.322 6.699 6.300 6.320 5,093 +0.10(+1.56%)
Feb 15, 2023 6.160 6.495 6.160 6.223 14,030 -0.03(-0.54%)
Feb 14, 2023 6.220 6.411 6.160 6.257 25,163 +0.03(+0.48%)
Feb 13, 2023 6.400 6.411 6.220 6.227 8,647 -0.06(-0.92%)
Feb 10, 2023 6.600 6.880 6.100 6.285 71,966 -0.31(-4.77%)
Feb 09, 2023 6.800 6.880 6.510 6.600 45,240 -0.01(-0.12%)
Feb 08, 2023 6.880 6.930 6.601 6.608 50,672 -0.27(-3.95%)
Feb 07, 2023 6.909 7.100 6.804 6.880 2,664 -0.04(-0.58%)
Feb 06, 2023 6.900 7.200 6.800 6.920 20,567 -0.08(-1.14%)
Feb 03, 2023 6.989 7.202 6.950 7.000 27,122 +0.01(+0.16%)
Feb 02, 2023 7.000 7.200 6.700 6.989 19,883 +0.28(+4.11%)
Feb 01, 2023 6.600 7.000 6.600 6.713 8,860 +0.20(+3.10%)
Jan 31, 2023 7.100 7.200 6.500 6.511 144,073 -0.42(-6.11%)
Jan 30, 2023 6.999 7.100 6.750 6.935 168,606 -0.01(-0.12%)
Jan 27, 2023 6.500 7.000 6.500 6.943 23,306 +0.29(+4.41%)
Jan 26, 2023 7.049 7.049 6.600 6.650 4,780 -0.35(-4.97%)
Jan 25, 2023 6.500 6.998 6.353 6.998 40,678 +0.40(+6.08%)
Jan 24, 2023 6.431 6.699 6.350 6.597 10,517 +0.10(+1.49%)
Jan 23, 2023 6.800 7.032 6.430 6.500 46,794 -0.30(-4.41%)
Jan 20, 2023 6.800 6.955 6.555 6.800 6,160 +0.11(+1.66%)
Jan 19, 2023 6.452 6.800 6.322 6.689 26,636 +0.19(+2.91%)
Jan 18, 2023 6.563 6.750 6.416 6.500 10,415 -0.09(-1.37%)
Jan 17, 2023 6.700 6.800 6.421 6.590 46,576 -0.21(-3.07%)
Jan 13, 2023 6.999 6.999 6.707 6.799 24,665 -0.02(-0.26%)
Jan 12, 2023 6.612 7.000 6.604 6.817 29,799 +0.27(+4.08%)
Jan 11, 2023 6.695 6.900 6.517 6.550 25,336 -0.05(-0.76%)
Jan 10, 2023 6.700 6.800 6.560 6.600 36,953 -0.10(-1.48%)
Jan 09, 2023 6.500 6.785 6.401 6.699 30,791 +0.29(+4.49%)
Jan 06, 2023 6.412 6.700 6.200 6.411 18,453 -0.00(-0.02%)
Jan 05, 2023 6.427 6.763 6.300 6.412 18,488 -0.05(-0.82%)
Jan 04, 2023 6.400 6.600 6.300 6.465 12,272 +0.06(+1.02%)
Jan 03, 2023 6.100 6.400 5.750 6.400 26,904 +0.61(+10.44%)
Dec 30, 2022 5.700 6.100 5.499 5.795 44,574 -0.11(-1.81%)
Dec 29, 2022 5.700 6.000 5.510 5.902 26,469 +0.38(+6.94%)
Dec 28, 2022 5.400 5.582 5.355 5.519 31,076 +0.12(+2.20%)
Dec 27, 2022 5.560 5.800 5.310 5.400 247,953 -0.30(-5.26%)
Dec 23, 2022 6.100 6.105 5.600 5.700 34,956 -0.38(-6.31%)
Dec 22, 2022 5.544 6.300 5.482 6.084 43,615 +0.46(+8.14%)
Dec 21, 2022 5.710 5.900 5.429 5.626 337,099 -0.10(-1.80%)
Dec 20, 2022 5.900 6.200 5.615 5.729 150,949 -0.17(-2.91%)
Dec 19, 2022 6.160 6.504 5.900 5.901 48,321 -0.29(-4.65%)
Dec 16, 2022 6.200 6.625 6.000 6.189 205,325 -0.12(-1.98%)
Dec 15, 2022 6.301 6.413 6.261 6.314 20,261 +0.00(+0.02%)
Dec 14, 2022 6.600 6.870 6.250 6.313 8,283 -0.39(-5.76%)
Dec 13, 2022 6.415 6.700 6.281 6.699 58,455 +0.34(+5.41%)
Dec 12, 2022 6.200 7.000 6.191 6.355 40,313 +0.16(+2.50%)
Dec 09, 2022 6.200 6.383 6.160 6.200 26,583 +0.00(+0.00%)
Dec 08, 2022 6.500 6.500 6.150 6.200 53,126 -0.12(-1.93%)
Dec 07, 2022 6.700 6.700 6.300 6.322 22,843 -0.09(-1.34%)
Dec 06, 2022 6.535 6.700 6.390 6.408 18,108 -0.19(-2.89%)
Dec 05, 2022 6.632 6.661 6.422 6.599 32,421 -0.00(-0.02%)
Dec 02, 2022 6.900 6.950 6.410 6.600 68,251 -0.18(-2.65%)
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.