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. - Common Stock (NQ:ADVM)

4.510 +0.200 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.190 4.540 4.020 4.510 456,661 +0.20(+4.64%)
Sep 25, 2025 4.380 4.420 4.010 4.310 310,276 -0.03(-0.69%)
Sep 24, 2025 4.190 4.550 4.126 4.340 828,147 +0.28(+6.90%)
Sep 23, 2025 3.800 5.190 3.540 4.060 8,704,440 +0.60(+17.34%)
Sep 22, 2025 4.050 4.670 3.250 3.460 846,174 -0.30(-7.98%)
Sep 19, 2025 2.950 3.840 2.950 3.760 600,372 +0.81(+27.46%)
Sep 18, 2025 2.930 2.990 2.880 2.950 77,860 +0.07(+2.43%)
Sep 17, 2025 3.030 3.056 2.870 2.880 74,975 -0.14(-4.64%)
Sep 16, 2025 3.070 3.088 2.980 3.020 29,001 -0.05(-1.63%)
Sep 15, 2025 3.090 3.230 3.041 3.070 34,937 +0.05(+1.66%)
Sep 12, 2025 3.080 3.080 2.950 3.020 79,947 -0.12(-3.82%)
Sep 11, 2025 3.340 3.370 3.100 3.140 77,541 -0.17(-5.14%)
Sep 10, 2025 3.530 3.590 3.200 3.310 155,629 -0.16(-4.61%)
Sep 09, 2025 3.510 3.550 3.410 3.470 63,686 -0.07(-1.98%)
Sep 08, 2025 3.520 3.580 3.337 3.540 103,351 +0.02(+0.57%)
Sep 05, 2025 3.220 3.570 3.180 3.520 172,583 +0.35(+11.04%)
Sep 04, 2025 3.210 3.300 3.130 3.170 60,588 -0.08(-2.46%)
Sep 03, 2025 3.070 3.250 3.070 3.250 44,708 +0.21(+6.91%)
Sep 02, 2025 3.030 3.109 2.930 3.040 34,477 -0.04(-1.30%)
Aug 29, 2025 3.050 3.140 2.970 3.080 65,632 +0.05(+1.65%)
Aug 28, 2025 3.060 3.164 3.000 3.030 34,810 -0.01(-0.33%)
Aug 27, 2025 3.140 3.189 2.970 3.040 62,045 -0.12(-3.80%)
Aug 26, 2025 3.000 3.210 3.000 3.160 80,863 +0.14(+4.46%)
Aug 25, 2025 2.980 3.250 2.970 3.025 72,403 +0.05(+1.85%)
Aug 22, 2025 2.950 3.047 2.785 2.970 128,191 +0.04(+1.37%)
Aug 21, 2025 2.770 2.970 2.710 2.930 63,392 +0.15(+5.40%)
Aug 20, 2025 2.840 2.860 2.710 2.780 84,970 -0.06(-2.11%)
Aug 19, 2025 2.920 2.980 2.815 2.840 62,130 -0.09(-3.07%)
Aug 18, 2025 2.900 3.000 2.870 2.930 100,984 +0.07(+2.45%)
Aug 15, 2025 2.790 2.890 2.670 2.860 132,947 +0.09(+3.25%)
Aug 14, 2025 2.620 2.790 2.513 2.770 85,481 +0.11(+4.14%)
Aug 13, 2025 2.510 2.720 2.500 2.660 97,965 +0.19(+7.69%)
Aug 12, 2025 2.280 2.471 2.200 2.470 94,893 +0.23(+10.27%)
Aug 11, 2025 2.350 2.350 2.210 2.240 141,522 -0.05(-2.18%)
Aug 08, 2025 2.470 2.565 2.280 2.290 129,902 -0.16(-6.53%)
Aug 07, 2025 2.550 2.570 2.400 2.450 131,242 -0.07(-2.78%)
Aug 06, 2025 2.500 2.560 2.390 2.520 132,395 +0.00(+0.00%)
Aug 05, 2025 2.520 2.580 2.476 2.520 81,338 +0.01(+0.40%)
Aug 04, 2025 2.360 2.520 2.330 2.510 79,360 +0.19(+8.19%)
Aug 01, 2025 2.350 2.430 2.270 2.320 79,701 -0.07(-2.93%)
Jul 31, 2025 2.440 2.521 2.320 2.390 84,946 +0.00(+0.00%)
Jul 30, 2025 2.480 2.649 2.370 2.390 85,459 -0.08(-3.24%)
Jul 29, 2025 2.690 2.759 2.450 2.470 93,638 -0.18(-6.79%)
Jul 28, 2025 2.730 2.817 2.640 2.650 72,818 -0.05(-1.85%)
Jul 25, 2025 2.690 2.750 2.605 2.700 62,989 +0.03(+1.12%)
Jul 24, 2025 2.680 2.740 2.615 2.670 148,626 -0.03(-1.11%)
Jul 23, 2025 2.700 2.850 2.570 2.700 148,383 +0.03(+1.12%)
Jul 22, 2025 2.690 2.805 2.640 2.670 237,855 -0.04(-1.48%)
Jul 21, 2025 2.810 2.890 2.676 2.710 101,203 -0.06(-2.17%)
Jul 18, 2025 2.870 2.995 2.710 2.770 120,119 -0.07(-2.46%)
Jul 17, 2025 2.780 2.910 2.780 2.840 138,099 +0.08(+2.90%)
Jul 16, 2025 2.630 2.850 2.580 2.760 145,803 +0.13(+4.94%)
Jul 15, 2025 2.750 2.790 2.580 2.630 112,704 -0.10(-3.66%)
Jul 14, 2025 2.530 2.730 2.511 2.730 107,725 +0.19(+7.48%)
Jul 11, 2025 2.680 2.698 2.495 2.540 65,761 -0.18(-6.62%)
Jul 10, 2025 2.530 2.750 2.520 2.720 202,481 +0.18(+7.09%)
Jul 09, 2025 2.420 2.570 2.361 2.540 98,167 +0.14(+5.83%)
Jul 08, 2025 2.230 2.460 2.210 2.400 161,373 +0.17(+7.62%)
Jul 07, 2025 2.280 2.315 2.189 2.230 167,077 -0.05(-2.19%)
Jul 03, 2025 2.290 2.335 2.260 2.280 73,586 +0.02(+0.88%)
Jul 02, 2025 2.280 2.339 2.200 2.260 115,012 -0.02(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.