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 (%)
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%)
Nov 01, 2022 0.8700 0.9210 0.8650 0.8758 227,383 +0.01(+1.25%)
Oct 31, 2022 0.8901 0.9050 0.8650 0.8650 285,547 -0.04(-4.43%)
Oct 28, 2022 0.9300 0.9481 0.8901 0.9051 190,359 -0.01(-1.58%)
Oct 27, 2022 0.9000 0.9370 0.9001 0.9196 73,396 +0.01(+0.98%)
Oct 26, 2022 0.9181 0.9500 0.9000 0.9107 123,129 -0.01(-1.01%)
Oct 25, 2022 0.9000 0.9500 0.8800 0.9200 237,290 +0.02(+2.59%)
Oct 24, 2022 0.9196 0.9700 0.8530 0.8968 418,025 +0.02(+1.91%)
Oct 21, 2022 0.8530 0.8998 0.8520 0.8800 155,299 +0.02(+2.83%)
Oct 20, 2022 0.8550 0.8800 0.8500 0.8558 189,707 +0.00(+0.09%)
Oct 19, 2022 0.9000 0.9314 0.8520 0.8550 545,080 -0.07(-7.33%)
Oct 18, 2022 0.9400 0.9650 0.9100 0.9226 183,524 -0.02(-1.97%)
Oct 17, 2022 0.9201 0.9700 0.9025 0.9411 156,466 +0.01(+1.22%)
Oct 14, 2022 0.9008 0.9300 0.9008 0.9298 79,165 +0.02(+2.19%)
Oct 13, 2022 0.9000 0.9215 0.9000 0.9099 246,313 -0.02(-2.29%)
Oct 12, 2022 0.9200 0.9370 0.9000 0.9312 142,988 +0.02(+2.03%)
Oct 11, 2022 0.9200 0.9631 0.9100 0.9127 167,304 -0.02(-1.86%)
Oct 10, 2022 0.9800 0.9925 0.9300 0.9300 157,980 -0.04(-4.62%)
Oct 07, 2022 1.000 1.020 0.9701 0.9750 183,169 -0.05(-4.41%)
Oct 06, 2022 1.010 1.040 0.9901 1.020 220,470 +0.01(+0.99%)
Oct 05, 2022 1.030 1.070 1.010 1.010 178,214 -0.02(-1.94%)
Oct 04, 2022 1.000 1.060 1.000 1.030 199,099 +0.03(+3.00%)
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.