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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.70 14.10 13.35 13.40 38,765 -0.50(-3.60%)
Feb 25, 2022 13.30 14.10 13.25 13.90 49,586 +0.50(+3.73%)
Feb 24, 2022 12.80 13.65 12.70 13.40 123,763 +0.40(+3.08%)
Feb 23, 2022 13.60 13.70 12.90 13.00 84,743 -0.40(-2.99%)
Feb 22, 2022 13.40 13.80 13.30 13.40 57,754 -0.30(-2.19%)
Feb 18, 2022 13.70 0 +0.00(+0.00%)
Feb 17, 2022 14.10 14.25 13.60 13.70 45,587 -0.50(-3.52%)
Feb 16, 2022 14.30 14.40 14.00 14.20 36,688 +0.00(+0.00%)
Feb 15, 2022 14.00 14.40 14.00 14.20 36,100 +0.30(+2.16%)
Feb 14, 2022 14.20 14.38 13.70 13.90 47,116 -0.30(-2.11%)
Feb 11, 2022 14.80 15.00 14.20 14.20 96,523 -0.70(-4.70%)
Feb 10, 2022 15.50 15.60 14.80 14.90 123,887 -0.70(-4.49%)
Feb 09, 2022 15.80 16.10 15.50 15.60 191,492 -0.20(-1.27%)
Feb 08, 2022 15.60 15.80 15.45 15.80 69,475 +0.00(+0.00%)
Feb 07, 2022 15.20 15.90 15.20 15.80 104,090 +0.60(+3.95%)
Feb 04, 2022 15.10 15.50 15.00 15.20 157,316 +0.20(+1.33%)
Feb 03, 2022 15.50 14.95 15.00 65,259 -0.60(-3.85%)
Feb 02, 2022 16.50 16.50 15.55 15.60 54,110 -0.90(-5.45%)
Feb 01, 2022 16.50 16.80 16.10 16.50 61,316 +0.00(+0.00%)
Jan 31, 2022 15.40 16.50 128,676 +1.00(+6.45%)
Jan 28, 2022 14.90 15.50 14.50 15.50 102,296 +0.50(+3.33%)
Jan 27, 2022 15.30 15.40 14.75 15.00 86,860 -0.20(-1.32%)
Jan 26, 2022 16.00 16.20 15.20 15.20 54,280 -0.80(-5.00%)
Jan 25, 2022 15.70 16.19 15.20 16.00 56,775 +0.10(+0.63%)
Jan 24, 2022 15.30 15.95 14.65 15.90 110,087 +0.40(+2.58%)
Jan 21, 2022 15.60 15.80 15.20 15.50 103,617 +0.10(+0.65%)
Jan 20, 2022 16.10 16.20 15.40 15.40 62,490 -0.50(-3.14%)
Jan 19, 2022 15.40 16.30 15.40 15.90 108,126 +0.50(+3.25%)
Jan 18, 2022 16.30 16.40 15.40 15.40 118,273 -1.10(-6.67%)
Jan 14, 2022 16.50 0 +0.50(+3.12%)
Jan 13, 2022 16.20 16.30 15.80 16.00 90,910 +0.00(+0.00%)
Jan 12, 2022 16.50 16.55 15.90 16.00 120,321 -0.30(-1.84%)
Jan 11, 2022 16.60 16.80 16.10 16.30 102,095 -0.10(-0.61%)
Jan 10, 2022 16.80 16.80 16.00 16.40 106,606 -0.40(-2.38%)
Jan 07, 2022 17.20 17.60 16.60 16.80 106,636 -0.50(-2.89%)
Jan 06, 2022 17.30 17.50 16.60 17.30 189,120 +0.00(+0.00%)
Jan 05, 2022 18.00 18.40 17.20 17.30 135,053 -0.80(-4.42%)
Jan 04, 2022 19.20 19.40 17.40 18.10 231,994 -1.40(-7.18%)
Jan 03, 2022 17.60 20.40 17.50 19.50 689,647 +1.90(+10.80%)
Dec 31, 2021 17.90 18.20 17.50 17.60 149,649 -0.30(-1.68%)
Dec 30, 2021 17.60 18.75 17.60 17.90 135,511 +0.10(+0.56%)
Dec 29, 2021 17.70 18.12 17.50 17.80 263,116 +0.00(+0.00%)
Dec 28, 2021 18.00 18.60 17.70 17.80 103,987 -0.30(-1.66%)
Dec 27, 2021 18.90 19.00 18.00 18.10 65,819 -0.60(-3.21%)
Dec 23, 2021 18.70 19.10 18.30 18.70 89,321 +0.20(+1.08%)
Dec 22, 2021 19.00 19.00 18.10 18.50 44,077 -0.20(-1.07%)
Dec 21, 2021 19.10 19.10 18.30 18.70 75,259 +0.10(+0.54%)
Dec 20, 2021 18.00 18.80 17.40 18.60 120,067 +0.90(+5.08%)
Dec 17, 2021 18.10 18.70 17.40 17.70 264,882 -0.30(-1.67%)
Dec 16, 2021 18.60 19.10 17.80 18.00 132,241 -0.50(-2.70%)
Dec 15, 2021 18.10 18.70 17.45 18.50 121,425 +0.80(+4.52%)
Dec 14, 2021 18.50 18.80 17.60 17.70 119,076 -0.90(-4.84%)
Dec 13, 2021 18.60 19.20 17.80 18.60 148,139 +0.60(+3.33%)
Dec 10, 2021 18.40 18.60 17.80 18.00 72,251 -0.40(-2.17%)
Dec 09, 2021 18.50 19.00 18.30 18.40 76,954 -0.30(-1.60%)
Dec 08, 2021 18.70 19.20 17.40 18.70 124,306 +1.10(+6.25%)
Dec 07, 2021 17.80 18.40 17.60 17.60 130,876 -0.10(-0.56%)
Dec 06, 2021 17.60 18.10 16.90 17.70 167,768 +0.10(+0.57%)
Dec 03, 2021 18.30 18.30 17.25 17.60 103,854 -0.80(-4.35%)
Dec 02, 2021 17.30 18.50 17.10 18.40 163,710 +0.90(+5.14%)
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.