Adverum Biotechnlgs (NQ: ADVM )

0.6661 -0.0139 (-2.04%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.030 1.030 0.9464 0.9500 311,429 +0.00(+0.14%)
Sep 29, 2022 0.9700 0.9801 0.9206 0.9487 232,812 -0.02(-2.00%)
Sep 28, 2022 0.8800 1.020 0.8800 0.9681 2,182,203 +0.09(+9.94%)
Sep 27, 2022 0.9300 0.9590 0.8800 0.8806 190,261 -0.04(-4.32%)
Sep 26, 2022 0.9500 0.9978 0.9100 0.9204 383,446 -0.04(-4.62%)
Sep 23, 2022 1.000 1.009 0.9500 0.9650 495,065 -0.05(-4.46%)
Sep 22, 2022 1.040 1.040 1.000 1.010 221,810 -0.04(-3.81%)
Sep 21, 2022 1.030 1.070 1.020 1.050 671,624 +0.03(+2.94%)
Sep 20, 2022 1.060 1.070 1.020 1.020 477,994 -0.03(-3.32%)
Sep 19, 2022 1.080 1.100 1.050 1.055 785,663 -0.06(-4.95%)
Sep 16, 2022 1.090 1.155 1.070 1.110 475,377 +0.01(+0.91%)
Sep 15, 2022 1.090 1.140 1.085 1.100 258,803 +0.01(+0.92%)
Sep 14, 2022 1.060 1.140 1.060 1.090 439,064 +0.03(+2.83%)
Sep 13, 2022 1.050 1.110 1.050 1.060 488,250 +0.01(+0.95%)
Sep 12, 2022 1.150 1.220 1.040 1.050 1,861,121 -0.09(-7.89%)
Sep 09, 2022 1.140 1.210 1.130 1.140 556,650 +0.01(+0.88%)
Sep 08, 2022 1.080 1.160 1.080 1.130 128,262 +0.03(+2.73%)
Sep 07, 2022 1.070 1.110 1.050 1.100 217,573 +0.04(+3.77%)
Sep 06, 2022 1.110 1.130 1.060 1.060 188,190 -0.05(-4.50%)
Sep 02, 2022 1.130 1.150 1.110 1.110 142,002 -0.01(-0.89%)
Sep 01, 2022 1.150 1.160 1.050 1.120 186,936 -0.04(-3.45%)
Aug 31, 2022 1.210 1.229 1.100 1.160 389,223 -0.05(-4.13%)
Aug 30, 2022 1.120 1.215 1.060 1.210 767,563 +0.09(+8.04%)
Aug 29, 2022 1.170 1.170 1.120 1.120 200,890 -0.05(-4.27%)
Aug 26, 2022 1.180 1.210 1.105 1.170 1,256,167 -0.02(-1.68%)
Aug 25, 2022 1.250 1.300 1.170 1.190 401,958 -0.06(-4.80%)
Aug 24, 2022 1.230 1.280 1.220 1.250 135,461 +0.00(+0.00%)
Aug 23, 2022 1.230 1.268 1.200 1.250 185,601 +0.01(+0.81%)
Aug 22, 2022 1.240 1.290 1.230 1.240 354,716 -0.03(-2.36%)
Aug 19, 2022 1.340 1.340 1.270 1.270 2,166,448 -0.08(-5.93%)
Aug 18, 2022 1.350 1.410 1.300 1.350 229,985 +0.00(+0.00%)
Aug 17, 2022 1.410 1.440 1.350 1.350 260,755 -0.05(-3.57%)
Aug 16, 2022 1.390 1.430 1.280 1.400 1,058,609 -0.01(-0.71%)
Aug 15, 2022 1.490 1.500 1.390 1.410 266,293 -0.06(-4.08%)
Aug 12, 2022 1.580 1.580 1.450 1.470 1,246,779 -0.04(-2.65%)
Aug 11, 2022 1.530 1.590 1.485 1.510 392,436 -0.03(-1.95%)
Aug 10, 2022 1.520 1.540 1.480 1.540 109,618 +0.05(+3.36%)
Aug 09, 2022 1.520 1.550 1.480 1.490 461,568 -0.03(-1.97%)
Aug 08, 2022 1.640 1.640 1.480 1.520 332,240 -0.09(-5.59%)
Aug 05, 2022 1.470 1.610 1.470 1.610 326,438 +0.10(+6.62%)
Aug 04, 2022 1.390 1.560 1.340 1.510 460,715 +0.12(+8.63%)
Aug 03, 2022 1.320 1.415 1.270 1.390 902,099 +0.08(+6.11%)
Aug 02, 2022 1.360 1.400 1.300 1.310 278,084 -0.07(-5.07%)
Aug 01, 2022 1.460 1.500 1.360 1.380 571,803 -0.08(-5.48%)
Jul 29, 2022 1.530 1.530 1.460 1.460 265,097 -0.09(-5.81%)
Jul 28, 2022 1.610 1.610 1.530 1.550 219,514 -0.06(-3.73%)
Jul 27, 2022 1.570 1.645 1.540 1.610 211,139 +0.06(+3.87%)
Jul 26, 2022 1.510 1.600 1.510 1.550 200,455 +0.00(+0.00%)
Jul 25, 2022 1.580 1.600 1.520 1.550 595,589 -0.03(-1.90%)
Jul 22, 2022 1.710 1.720 1.568 1.580 298,181 -0.14(-8.14%)
Jul 21, 2022 1.720 1.770 1.703 1.720 183,541 -0.02(-1.15%)
Jul 20, 2022 1.690 1.770 1.680 1.740 1,059,335 +0.03(+1.75%)
Jul 19, 2022 1.680 1.755 1.665 1.710 3,105,320 +0.03(+1.79%)
Jul 18, 2022 1.710 1.750 1.660 1.680 594,722 +0.03(+1.82%)
Jul 15, 2022 1.770 1.780 1.470 1.650 2,026,878 -0.10(-5.71%)
Jul 14, 2022 1.730 1.820 1.670 1.750 1,027,612 +0.00(+0.00%)
Jul 13, 2022 1.720 1.770 1.670 1.750 8,328,598 +0.01(+0.57%)
Jul 12, 2022 1.580 1.790 1.500 1.740 1,943,136 +0.13(+8.07%)
Jul 11, 2022 1.530 1.630 1.450 1.610 2,789,859 +0.08(+5.23%)
Jul 08, 2022 1.400 1.560 1.345 1.530 3,975,831 +0.13(+9.29%)
Jul 07, 2022 1.300 1.440 1.300 1.400 6,141,866 +0.17(+13.82%)
Jul 06, 2022 1.170 1.230 1.170 1.230 916,887 +0.07(+6.03%)
Jul 05, 2022 1.170 1.200 1.140 1.160 782,174 -0.02(-1.69%)
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.