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 29, 2017 3.400 3.850 3.350 3.650 276,718 +0.20(+5.80%)
Sep 28, 2017 3.500 3.600 3.425 3.450 121,670 +0.00(+0.00%)
Sep 27, 2017 3.350 3.550 3.250 3.450 210,367 +0.10(+2.99%)
Sep 26, 2017 3.350 3.350 3.110 3.350 201,413 +0.05(+1.52%)
Sep 25, 2017 3.500 3.550 3.225 3.300 269,598 -0.10(-2.94%)
Sep 22, 2017 3.500 3.595 3.300 3.400 145,572 -0.15(-4.23%)
Sep 21, 2017 3.450 3.550 3.250 3.550 224,767 +0.10(+2.90%)
Sep 20, 2017 3.450 3.600 3.411 3.450 99,682 -0.05(-1.43%)
Sep 19, 2017 3.400 3.500 3.400 3.500 112,974 +0.05(+1.45%)
Sep 18, 2017 3.500 3.625 3.350 3.450 487,704 -0.05(-1.43%)
Sep 15, 2017 3.500 3.700 3.375 3.500 877,255 +0.05(+1.45%)
Sep 14, 2017 3.200 3.575 3.112 3.450 471,209 +0.30(+9.52%)
Sep 13, 2017 3.050 3.250 2.950 3.150 516,940 +0.15(+5.00%)
Sep 12, 2017 3.000 3.050 2.875 3.000 194,719 +0.00(+0.00%)
Sep 11, 2017 2.850 3.100 2.850 3.000 453,476 +0.20(+7.14%)
Sep 08, 2017 2.700 2.990 2.700 2.800 354,899 +0.10(+3.70%)
Sep 07, 2017 2.700 2.950 2.650 2.700 428,482 -0.02(-0.92%)
Sep 06, 2017 2.550 2.750 2.550 2.725 261,912 +0.18(+6.86%)
Sep 05, 2017 2.800 2.800 2.500 2.550 335,885 -0.25(-8.93%)
Sep 01, 2017 2.800 2.850 2.750 2.800 184,169 +0.05(+1.82%)
Aug 31, 2017 2.800 2.850 2.750 2.750 97,122 -0.05(-1.79%)
Aug 30, 2017 2.775 2.850 2.750 2.800 203,772 +0.05(+1.82%)
Aug 29, 2017 2.650 2.800 2.650 2.750 79,279 +0.10(+3.77%)
Aug 28, 2017 2.650 2.850 2.645 2.650 214,760 +0.05(+1.92%)
Aug 25, 2017 2.700 2.950 2.600 2.600 403,218 -0.10(-3.70%)
Aug 24, 2017 2.500 2.750 2.450 2.700 592,077 +0.23(+9.09%)
Aug 23, 2017 2.450 2.550 2.450 2.475 80,156 -0.02(-1.00%)
Aug 22, 2017 2.500 2.550 2.475 2.500 94,176 +0.00(+0.00%)
Aug 21, 2017 2.450 2.600 2.450 2.500 264,306 +0.05(+2.04%)
Aug 18, 2017 2.450 2.500 2.400 2.450 156,186 +0.00(+0.00%)
Aug 17, 2017 2.500 2.550 2.450 2.450 123,589 -0.05(-2.00%)
Aug 16, 2017 2.550 2.550 2.500 2.500 59,566 -0.05(-1.96%)
Aug 15, 2017 2.550 2.550 2.500 2.550 61,144 +0.00(+0.00%)
Aug 14, 2017 2.550 2.550 2.500 2.550 62,029 +0.00(+0.00%)
Aug 11, 2017 2.500 2.550 2.500 2.550 65,402 +0.00(+0.00%)
Aug 10, 2017 2.500 2.550 2.500 2.550 154,809 +0.05(+2.00%)
Aug 09, 2017 2.550 2.575 2.450 2.500 301,039 -0.02(-0.99%)
Aug 08, 2017 2.500 2.550 2.475 2.525 142,210 -0.02(-0.98%)
Aug 07, 2017 2.550 2.460 2.550 102,512 +0.05(+2.00%)
Aug 04, 2017 2.550 2.550 2.475 2.500 146,108 -0.05(-1.96%)
Aug 03, 2017 2.500 2.550 2.475 2.550 94,408 +0.05(+2.00%)
Aug 02, 2017 2.500 2.550 2.450 2.500 157,055 +0.00(+0.00%)
Aug 01, 2017 2.550 2.600 2.500 2.500 129,818 -0.05(-1.96%)
Jul 31, 2017 2.550 2.600 2.525 2.550 87,961 +0.00(+0.00%)
Jul 28, 2017 2.550 2.600 2.500 2.550 93,171 +0.00(+0.00%)
Jul 27, 2017 2.600 2.650 2.525 2.550 114,790 -0.05(-1.92%)
Jul 26, 2017 2.600 2.650 2.550 2.600 148,028 +0.00(+0.00%)
Jul 25, 2017 2.700 2.800 2.600 2.600 110,802 -0.10(-3.70%)
Jul 24, 2017 2.700 2.740 2.600 2.700 169,580 +0.05(+1.89%)
Jul 21, 2017 2.650 2.775 2.650 2.650 112,111 +0.00(+0.00%)
Jul 20, 2017 2.700 2.625 2.650 82,589 +0.00(+0.00%)
Jul 19, 2017 2.650 2.700 2.600 2.650 89,455 +0.00(+0.00%)
Jul 18, 2017 2.700 2.750 2.600 2.650 130,529 -0.05(-1.85%)
Jul 17, 2017 2.650 2.800 2.650 2.700 171,374 +0.10(+3.85%)
Jul 14, 2017 2.575 2.845 2.525 2.600 391,450 +0.00(+0.00%)
Jul 13, 2017 2.550 2.600 2.500 2.600 142,623 +0.05(+1.96%)
Jul 12, 2017 2.550 2.600 2.500 2.550 422,631 +0.05(+2.00%)
Jul 11, 2017 2.500 2.600 2.500 2.500 355,740 +0.00(+0.00%)
Jul 10, 2017 2.550 2.600 2.475 2.500 268,058 -0.05(-1.96%)
Jul 07, 2017 2.500 2.600 2.500 2.550 171,084 +0.10(+4.08%)
Jul 06, 2017 2.550 2.550 2.450 2.450 315,970 -0.10(-3.92%)
Jul 05, 2017 2.450 2.550 2.450 2.550 165,146 +0.05(+2.00%)
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.