Adverum Biotechnlgs (NQ: ADVM )

0.6600 -0.0180 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.420 5.600 5.290 5.450 1,311,455 +0.02(+0.37%)
Sep 27, 2019 5.250 5.980 5.190 5.430 2,010,700 +0.19(+3.63%)
Sep 26, 2019 5.470 5.540 5.160 5.240 1,406,432 -0.25(-4.47%)
Sep 25, 2019 5.550 5.650 5.330 5.485 890,639 -0.09(-1.70%)
Sep 24, 2019 5.810 5.860 5.375 5.580 1,951,668 -0.19(-3.29%)
Sep 23, 2019 6.460 6.690 5.730 5.770 1,924,382 -0.67(-10.40%)
Sep 20, 2019 6.190 6.670 5.940 6.440 9,581,800 +0.26(+4.21%)
Sep 19, 2019 6.170 6.520 6.060 6.180 1,781,645 -0.01(-0.16%)
Sep 18, 2019 6.220 6.230 5.950 6.190 1,926,786 -0.02(-0.32%)
Sep 17, 2019 6.070 6.310 5.890 6.210 1,946,504 -0.08(-1.27%)
Sep 16, 2019 5.500 6.340 5.410 6.290 3,315,138 +0.51(+8.82%)
Sep 13, 2019 6.070 6.130 5.010 5.780 11,694,100 -0.57(-8.98%)
Sep 12, 2019 6.120 9.760 5.750 6.350 25,383,942 -5.65(-47.08%)
Sep 11, 2019 11.97 12.15 11.36 12.00 1,927,122 +0.41(+3.54%)
Sep 10, 2019 12.41 12.43 11.56 11.59 1,830,814 -0.86(-6.91%)
Sep 09, 2019 12.21 12.53 11.55 12.45 1,552,574 +0.33(+2.72%)
Sep 06, 2019 12.08 12.97 12.00 12.12 2,406,800 +0.08(+0.66%)
Sep 05, 2019 11.47 12.15 11.19 12.04 2,044,284 +0.69(+6.08%)
Sep 04, 2019 10.52 11.49 10.05 11.35 1,789,830 +0.96(+9.24%)
Sep 03, 2019 10.24 10.56 10.21 10.39 937,539 +0.06(+0.58%)
Aug 30, 2019 10.93 10.93 10.20 10.33 869,300 -0.57(-5.23%)
Aug 29, 2019 10.82 11.02 10.66 10.90 470,476 +0.23(+2.16%)
Aug 28, 2019 10.35 11.01 10.16 10.67 540,446 +0.27(+2.60%)
Aug 27, 2019 10.79 10.84 10.28 10.40 882,404 -0.32(-2.99%)
Aug 26, 2019 10.78 10.78 10.37 10.72 574,945 +0.16(+1.52%)
Aug 23, 2019 10.87 11.25 10.44 10.56 1,191,200 -0.43(-3.91%)
Aug 22, 2019 11.80 11.85 10.79 10.99 958,138 -0.86(-7.26%)
Aug 21, 2019 11.77 11.97 11.37 11.85 662,274 +0.25(+2.16%)
Aug 20, 2019 12.85 12.89 11.51 11.60 1,127,466 -1.32(-10.22%)
Aug 19, 2019 13.60 13.87 12.89 12.92 1,164,839 -0.48(-3.58%)
Aug 16, 2019 12.52 13.42 12.42 13.40 1,520,600 +0.93(+7.46%)
Aug 15, 2019 12.25 12.71 12.07 12.47 817,067 +0.22(+1.80%)
Aug 14, 2019 11.54 12.34 11.32 12.25 1,243,652 +0.65(+5.60%)
Aug 13, 2019 11.42 11.81 10.55 11.60 1,547,481 +0.12(+1.05%)
Aug 12, 2019 11.57 12.42 11.40 11.48 2,485,622 -0.08(-0.69%)
Aug 09, 2019 12.25 12.50 10.86 11.56 1,830,700 -0.76(-6.17%)
Aug 08, 2019 11.92 12.44 11.51 12.32 1,078,217 +0.61(+5.21%)
Aug 07, 2019 11.73 12.29 11.62 11.71 598,164 -0.29(-2.42%)
Aug 06, 2019 11.30 12.07 11.18 12.00 746,675 +0.77(+6.86%)
Aug 05, 2019 11.01 11.44 10.89 11.23 1,175,709 +0.07(+0.63%)
Aug 02, 2019 12.69 12.86 11.07 11.16 1,591,300 -1.61(-12.61%)
Aug 01, 2019 13.50 13.95 12.67 12.77 1,160,489 -0.64(-4.77%)
Jul 31, 2019 13.66 14.06 13.22 13.41 716,155 -0.28(-2.05%)
Jul 30, 2019 13.79 14.08 13.58 13.69 595,205 -0.26(-1.86%)
Jul 29, 2019 13.84 14.02 13.70 13.95 552,790 +0.17(+1.23%)
Jul 26, 2019 13.47 14.02 13.39 13.78 712,500 +0.31(+2.30%)
Jul 25, 2019 14.57 14.64 13.40 13.47 940,373 -1.15(-7.87%)
Jul 24, 2019 14.44 14.67 13.88 14.62 950,671 +0.18(+1.25%)
Jul 23, 2019 14.17 14.59 13.80 14.44 854,525 +0.27(+1.91%)
Jul 22, 2019 14.11 14.36 13.89 14.17 1,149,601 +0.20(+1.43%)
Jul 19, 2019 13.81 14.30 13.64 13.97 1,061,800 +0.20(+1.45%)
Jul 18, 2019 15.23 15.23 12.51 13.77 3,271,306 -1.56(-10.18%)
Jul 17, 2019 15.88 16.00 15.10 15.33 1,000,851 -0.56(-3.52%)
Jul 16, 2019 15.55 16.38 15.45 15.89 1,298,333 +0.43(+2.78%)
Jul 15, 2019 15.15 15.78 14.84 15.46 971,581 +0.49(+3.27%)
Jul 12, 2019 15.35 15.35 14.82 14.97 931,500 -0.38(-2.48%)
Jul 11, 2019 15.80 15.93 15.10 15.35 1,024,659 -0.30(-1.92%)
Jul 10, 2019 14.96 16.20 14.96 15.65 1,997,908 +0.76(+5.10%)
Jul 09, 2019 14.77 15.68 14.53 14.89 2,584,233 -0.33(-2.17%)
Jul 08, 2019 12.16 15.22 11.95 15.22 3,888,267 +3.06(+25.16%)
Jul 05, 2019 11.58 12.43 11.53 12.16 908,800 +0.54(+4.65%)
Jul 03, 2019 11.47 11.69 11.30 11.62 458,400 +0.22(+1.93%)
Jul 02, 2019 11.61 11.73 10.89 11.40 564,695 -0.17(-1.47%)
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.