ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adverum Biotechnologies Inc (NQ: ADVM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.02 10.13 9.790 10.05 876,000 -0.05(-0.50%)
May 30, 2019 9.600 10.15 9.580 10.10 1,025,717 +0.58(+6.09%)
May 29, 2019 9.500 9.760 9.330 9.520 1,389,944 -0.03(-0.31%)
May 28, 2019 9.230 9.740 9.160 9.550 1,820,161 +0.33(+3.58%)
May 24, 2019 9.060 9.300 9.040 9.220 627,100 +0.05(+0.55%)
May 23, 2019 9.200 9.300 8.890 9.170 852,881 -0.09(-0.97%)
May 22, 2019 9.300 9.370 9.150 9.260 633,562 -0.03(-0.32%)
May 21, 2019 9.000 9.450 8.830 9.290 1,343,620 +0.40(+4.50%)
May 20, 2019 8.870 9.450 8.710 8.890 1,453,070 -0.16(-1.77%)
May 17, 2019 8.000 9.170 7.910 9.050 2,676,100 +0.92(+11.32%)
May 16, 2019 6.480 8.180 6.480 8.130 2,154,129 +1.68(+26.05%)
May 15, 2019 6.280 6.480 6.240 6.450 259,222 +0.08(+1.26%)
May 14, 2019 6.410 6.480 6.260 6.370 187,946 +0.04(+0.63%)
May 13, 2019 6.490 6.590 6.230 6.330 264,534 -0.28(-4.24%)
May 10, 2019 6.530 6.700 6.410 6.610 205,800 +0.07(+1.07%)
May 09, 2019 6.560 6.700 6.080 6.540 358,542 +0.12(+1.87%)
May 08, 2019 6.780 6.790 6.390 6.420 450,242 -0.37(-5.45%)
May 07, 2019 6.800 7.190 6.660 6.790 682,742 +0.08(+1.19%)
May 06, 2019 6.440 6.790 6.440 6.710 254,571 +0.08(+1.21%)
May 03, 2019 6.470 6.650 6.425 6.630 157,000 +0.16(+2.47%)
May 02, 2019 6.490 6.640 6.340 6.470 207,359 -0.01(-0.15%)
May 01, 2019 6.490 6.720 6.400 6.480 251,923 +0.03(+0.47%)
Apr 30, 2019 6.710 6.790 6.280 6.450 445,238 -0.29(-4.30%)
Apr 29, 2019 6.750 6.900 6.580 6.740 275,312 +0.01(+0.15%)
Apr 26, 2019 6.650 6.820 6.579 6.730 336,500 +0.08(+1.20%)
Apr 25, 2019 6.570 6.750 6.470 6.650 421,001 +0.03(+0.45%)
Apr 24, 2019 6.610 6.820 6.310 6.620 380,940 +0.01(+0.15%)
Apr 23, 2019 6.410 6.685 6.160 6.610 548,695 +0.19(+2.96%)
Apr 22, 2019 5.950 6.470 5.920 6.420 859,429 +0.44(+7.36%)
Apr 18, 2019 5.600 6.170 5.600 5.980 623,100 +0.33(+5.84%)
Apr 17, 2019 5.940 5.957 5.440 5.650 269,672 -0.29(-4.88%)
Apr 16, 2019 5.660 5.970 5.440 5.940 857,902 +0.25(+4.39%)
Apr 15, 2019 4.440 5.860 4.200 5.690 1,238,644 +0.59(+11.57%)
Apr 12, 2019 5.250 5.340 5.050 5.100 159,800 -0.14(-2.67%)
Apr 11, 2019 5.410 5.450 5.080 5.240 144,199 -0.18(-3.32%)
Apr 10, 2019 5.250 5.500 5.220 5.420 169,457 +0.17(+3.24%)
Apr 09, 2019 5.480 5.580 5.245 5.250 143,423 -0.24(-4.37%)
Apr 08, 2019 5.750 5.770 5.420 5.490 175,524 -0.27(-4.69%)
Apr 05, 2019 5.870 5.950 5.670 5.760 240,200 -0.07(-1.20%)
Apr 04, 2019 5.810 5.960 5.730 5.830 720,883 +0.03(+0.52%)
Apr 03, 2019 5.590 5.850 5.490 5.800 548,836 +0.25(+4.50%)
Apr 02, 2019 5.420 5.630 5.310 5.550 299,367 +0.14(+2.59%)
Apr 01, 2019 5.280 5.450 5.160 5.410 366,163 +0.17(+3.24%)
Mar 29, 2019 5.100 5.440 5.040 5.240 325,300 +0.18(+3.56%)
Mar 28, 2019 5.210 5.230 4.970 5.060 251,603 -0.10(-1.94%)
Mar 27, 2019 5.470 5.470 4.970 5.160 253,787 -0.31(-5.67%)
Mar 26, 2019 5.480 5.530 5.390 5.470 225,769 +0.06(+1.11%)
Mar 25, 2019 5.470 5.540 5.350 5.410 296,745 -0.10(-1.81%)
Mar 22, 2019 5.950 5.990 5.260 5.510 1,346,600 -0.51(-8.47%)
Mar 21, 2019 5.840 6.220 5.760 6.020 574,961 +0.18(+3.08%)
Mar 20, 2019 5.680 5.890 5.540 5.840 970,040 +0.14(+2.46%)
Mar 19, 2019 5.710 5.910 5.406 5.700 566,442 +0.05(+0.88%)
Mar 18, 2019 5.380 5.760 5.380 5.650 876,787 +0.27(+5.02%)
Mar 15, 2019 5.350 5.420 5.200 5.380 812,900 +0.05(+0.94%)
Mar 14, 2019 5.040 5.450 5.010 5.330 598,603 +0.29(+5.75%)
Mar 13, 2019 4.870 5.090 4.730 5.040 572,348 +0.20(+4.13%)
Mar 12, 2019 4.690 4.960 4.650 4.840 322,241 +0.14(+2.98%)
Mar 11, 2019 4.400 4.730 4.320 4.700 291,482 +0.30(+6.82%)
Mar 08, 2019 4.740 4.740 4.300 4.400 249,900 -0.38(-7.95%)
Mar 07, 2019 4.450 4.850 4.250 4.780 468,391 +0.33(+7.42%)
Mar 06, 2019 4.630 4.640 4.440 4.450 281,634 -0.20(-4.30%)
Mar 05, 2019 4.970 4.970 4.460 4.650 879,141 -0.27(-5.49%)
Mar 04, 2019 4.450 5.090 4.450 4.920 1,071,117 +0.53(+12.07%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.