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

Adverum Biotechnologies Inc (NQ: ADVM )

7.295 -0.585 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2023 0.7100 0.7200 0.6500 0.6511 1,440,739 -0.04(-6.11%)
Jan 30, 2023 0.6999 0.7100 0.6750 0.6935 1,686,064 -0.00(-0.12%)
Jan 27, 2023 0.6500 0.7000 0.6500 0.6943 233,060 +0.03(+4.41%)
Jan 26, 2023 0.7049 0.7049 0.6600 0.6650 47,808 -0.03(-4.97%)
Jan 25, 2023 0.6500 0.6998 0.6353 0.6998 406,785 +0.04(+6.08%)
Jan 24, 2023 0.6431 0.6699 0.6350 0.6597 105,173 +0.01(+1.49%)
Jan 23, 2023 0.6800 0.7032 0.6430 0.6500 467,947 -0.03(-4.41%)
Jan 20, 2023 0.6800 0.6955 0.6555 0.6800 61,600 +0.01(+1.66%)
Jan 19, 2023 0.6452 0.6800 0.6322 0.6689 266,362 +0.02(+2.91%)
Jan 18, 2023 0.6563 0.6750 0.6416 0.6500 104,155 -0.01(-1.37%)
Jan 17, 2023 0.6700 0.6800 0.6421 0.6590 465,760 -0.02(-3.07%)
Jan 13, 2023 0.6999 0.6999 0.6707 0.6799 246,654 -0.00(-0.26%)
Jan 12, 2023 0.6612 0.7000 0.6604 0.6817 297,992 +0.03(+4.08%)
Jan 11, 2023 0.6695 0.6900 0.6517 0.6550 253,364 -0.01(-0.76%)
Jan 10, 2023 0.6700 0.6800 0.6560 0.6600 369,531 -0.01(-1.48%)
Jan 09, 2023 0.6500 0.6785 0.6401 0.6699 307,910 +0.03(+4.49%)
Jan 06, 2023 0.6412 0.6700 0.6200 0.6411 184,534 -0.00(-0.02%)
Jan 05, 2023 0.6427 0.6763 0.6300 0.6412 184,881 -0.01(-0.82%)
Jan 04, 2023 0.6400 0.6600 0.6300 0.6465 122,726 +0.01(+1.02%)
Jan 03, 2023 0.6100 0.6400 0.5750 0.6400 269,048 +0.06(+10.44%)
Dec 30, 2022 0.5700 0.6100 0.5499 0.5795 445,744 -0.01(-1.81%)
Dec 29, 2022 0.5700 0.6000 0.5510 0.5902 264,690 +0.04(+6.94%)
Dec 28, 2022 0.5400 0.5582 0.5355 0.5519 310,768 +0.01(+2.20%)
Dec 27, 2022 0.5560 0.5800 0.5310 0.5400 2,479,530 -0.03(-5.26%)
Dec 23, 2022 0.6100 0.6105 0.5600 0.5700 349,564 -0.04(-6.31%)
Dec 22, 2022 0.5544 0.6300 0.5482 0.6084 436,156 +0.05(+8.14%)
Dec 21, 2022 0.5710 0.5900 0.5429 0.5626 3,370,990 -0.01(-1.80%)
Dec 20, 2022 0.5900 0.6200 0.5615 0.5729 1,509,494 -0.02(-2.91%)
Dec 19, 2022 0.6160 0.6504 0.5900 0.5901 483,212 -0.03(-4.65%)
Dec 16, 2022 0.6200 0.6625 0.6000 0.6189 2,053,253 -0.01(-1.98%)
Dec 15, 2022 0.6301 0.6413 0.6261 0.6314 202,618 +0.00(+0.02%)
Dec 14, 2022 0.6600 0.6870 0.6250 0.6313 82,837 -0.04(-5.76%)
Dec 13, 2022 0.6415 0.6700 0.6281 0.6699 584,556 +0.03(+5.41%)
Dec 12, 2022 0.6200 0.7000 0.6191 0.6355 403,133 +0.02(+2.50%)
Dec 09, 2022 0.6200 0.6383 0.6160 0.6200 265,832 +0.00(+0.00%)
Dec 08, 2022 0.6500 0.6500 0.6150 0.6200 531,260 -0.01(-1.93%)
Dec 07, 2022 0.6700 0.6700 0.6300 0.6322 228,430 -0.01(-1.34%)
Dec 06, 2022 0.6535 0.6700 0.6390 0.6408 181,082 -0.02(-2.89%)
Dec 05, 2022 0.6632 0.6661 0.6422 0.6599 324,219 -0.00(-0.02%)
Dec 02, 2022 0.6900 0.6950 0.6410 0.6600 682,518 -0.02(-2.65%)
Dec 01, 2022 0.6800 0.6881 0.6510 0.6780 226,272 +0.01(+1.21%)
Nov 30, 2022 0.7000 0.7000 0.6500 0.6699 688,468 -0.01(-1.50%)
Nov 29, 2022 0.7000 0.7001 0.6600 0.6801 226,857 +0.00(+0.00%)
Nov 28, 2022 0.7000 0.7200 0.6545 0.6801 242,000 -0.03(-4.29%)
Nov 25, 2022 0.7300 0.7300 0.6850 0.7106 133,238 -0.01(-1.42%)
Nov 23, 2022 0.7500 0.7500 0.7000 0.7208 82,278 +0.03(+3.85%)
Nov 22, 2022 0.7200 0.7324 0.6800 0.6941 5,901,871 +0.00(+0.43%)
Nov 21, 2022 0.7498 0.7498 0.6910 0.6911 143,937 -0.03(-4.82%)
Nov 18, 2022 0.7195 0.7447 0.7130 0.7261 214,021 +0.01(+1.85%)
Nov 17, 2022 0.6400 0.7172 0.6375 0.7129 2,066,627 +0.07(+11.16%)
Nov 16, 2022 0.7001 0.7387 0.6300 0.6413 602,416 -0.06(-8.54%)
Nov 15, 2022 0.7400 0.7552 0.7001 0.7012 477,859 -0.03(-4.61%)
Nov 14, 2022 0.7887 0.8000 0.7188 0.7351 317,902 -0.03(-3.92%)
Nov 11, 2022 0.7500 0.7975 0.7050 0.7651 203,868 +0.03(+4.58%)
Nov 10, 2022 0.7000 0.8056 0.7000 0.7316 292,418 +0.05(+7.57%)
Nov 09, 2022 0.7300 0.7699 0.6800 0.6801 580,548 -0.05(-6.84%)
Nov 08, 2022 0.7700 0.8160 0.7213 0.7300 829,087 -0.05(-5.84%)
Nov 07, 2022 0.8000 0.8199 0.7700 0.7753 309,473 -0.02(-3.09%)
Nov 04, 2022 0.8300 0.9500 0.7300 0.8000 1,570,246 -0.02(-2.22%)
Nov 03, 2022 0.8400 0.8589 0.8120 0.8182 231,770 -0.02(-2.79%)
Nov 02, 2022 0.8800 0.9547 0.8416 0.8417 292,951 -0.03(-3.89%)
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.