Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

6.450 +0.290 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.220 6.455 6.190 6.450 292,241 +0.29(+4.71%)
Nov 26, 2024 6.130 6.200 5.980 6.160 132,703 +0.01(+0.16%)
Nov 25, 2024 6.130 6.330 6.100 6.150 205,265 +0.11(+1.82%)
Nov 22, 2024 5.750 6.150 5.690 6.040 452,237 +0.29(+5.04%)
Nov 21, 2024 6.110 6.160 5.700 5.750 873,726 -0.42(-6.81%)
Nov 20, 2024 6.260 6.340 6.000 6.170 221,308 -0.08(-1.28%)
Nov 19, 2024 6.860 6.900 6.140 6.250 623,105 -0.60(-8.76%)
Nov 18, 2024 7.300 7.729 6.850 6.850 413,032 -0.01(-0.15%)
Nov 15, 2024 7.290 7.290 6.810 6.860 233,912 -0.39(-5.38%)
Nov 14, 2024 7.640 7.640 7.225 7.250 204,388 -0.31(-4.10%)
Nov 13, 2024 7.900 8.050 7.530 7.560 124,399 -0.33(-4.18%)
Nov 12, 2024 7.790 7.970 7.590 7.890 202,229 +0.13(+1.68%)
Nov 11, 2024 8.180 8.180 7.750 7.760 147,050 -0.24(-3.00%)
Nov 08, 2024 7.910 8.060 7.830 8.000 126,243 +0.10(+1.27%)
Nov 07, 2024 7.980 8.120 7.870 7.900 110,616 -0.04(-0.50%)
Nov 06, 2024 8.020 8.080 7.760 7.940 187,667 +0.22(+2.85%)
Nov 05, 2024 7.530 7.767 7.260 7.720 104,776 +0.18(+2.39%)
Nov 04, 2024 7.490 7.730 7.295 7.540 127,563 +0.13(+1.75%)
Nov 01, 2024 7.320 7.505 7.170 7.410 175,843 +0.12(+1.58%)
Oct 31, 2024 7.900 7.900 7.290 7.295 130,288 -0.58(-7.42%)
Oct 30, 2024 7.740 8.070 7.711 7.880 187,501 +0.12(+1.55%)
Oct 29, 2024 7.960 8.010 7.620 7.760 171,035 -0.16(-2.02%)
Oct 28, 2024 8.020 8.200 7.860 7.920 235,470 -0.06(-0.75%)
Oct 25, 2024 8.210 8.210 7.900 7.980 92,368 -0.10(-1.24%)
Oct 24, 2024 8.170 8.270 8.030 8.080 97,137 -0.04(-0.49%)
Oct 23, 2024 8.020 8.270 7.900 8.120 142,661 -0.02(-0.25%)
Oct 22, 2024 8.280 8.330 8.080 8.140 183,046 -0.12(-1.45%)
Oct 21, 2024 8.440 8.530 8.180 8.260 211,367 -0.22(-2.59%)
Oct 18, 2024 8.080 8.560 8.020 8.480 166,708 +0.40(+4.95%)
Oct 17, 2024 8.200 8.300 7.930 8.080 198,190 -0.13(-1.58%)
Oct 16, 2024 7.790 8.210 7.770 8.210 242,261 +0.52(+6.76%)
Oct 15, 2024 7.720 7.860 7.560 7.690 149,985 -0.04(-0.52%)
Oct 14, 2024 7.650 7.850 7.440 7.730 168,100 +0.08(+1.05%)
Oct 11, 2024 7.440 7.670 7.400 7.650 134,275 +0.21(+2.82%)
Oct 10, 2024 7.420 7.470 7.200 7.440 134,502 -0.08(-1.06%)
Oct 09, 2024 7.560 7.864 7.320 7.520 214,918 -0.09(-1.18%)
Oct 08, 2024 7.410 7.905 7.410 7.610 126,259 +0.17(+2.28%)
Oct 07, 2024 7.570 8.140 7.400 7.440 335,636 -0.09(-1.20%)
Oct 04, 2024 7.410 7.700 7.190 7.530 381,494 +0.25(+3.43%)
Oct 03, 2024 6.790 7.490 6.710 7.280 191,539 +0.46(+6.74%)
Oct 02, 2024 6.530 7.025 6.530 6.820 1,014,555 +0.23(+3.49%)
Oct 01, 2024 6.950 6.985 6.540 6.590 214,405 -0.43(-6.13%)
Sep 30, 2024 6.900 7.110 6.900 7.020 76,161 +0.08(+1.15%)
Sep 27, 2024 6.730 7.080 6.660 6.940 108,786 +0.33(+4.99%)
Sep 26, 2024 6.660 6.770 6.520 6.610 128,769 +0.02(+0.30%)
Sep 25, 2024 6.950 7.030 6.570 6.590 135,281 -0.35(-5.04%)
Sep 24, 2024 6.910 7.110 6.865 6.940 289,044 +0.06(+0.87%)
Sep 23, 2024 7.480 7.480 6.880 6.880 160,640 -0.61(-8.14%)
Sep 20, 2024 7.420 7.689 7.380 7.490 281,932 -0.01(-0.13%)
Sep 19, 2024 7.120 7.660 7.120 7.500 231,419 +0.51(+7.30%)
Sep 18, 2024 7.300 7.424 6.970 6.990 342,887 -0.31(-4.25%)
Sep 17, 2024 7.300 7.670 7.135 7.300 180,075 +0.09(+1.25%)
Sep 16, 2024 7.290 7.490 7.157 7.210 176,159 -0.02(-0.28%)
Sep 13, 2024 7.110 7.380 7.052 7.230 99,834 +0.18(+2.55%)
Sep 12, 2024 7.050 7.220 6.930 7.050 133,925 +0.02(+0.28%)
Sep 11, 2024 7.140 7.180 6.900 7.030 105,328 -0.15(-2.09%)
Sep 10, 2024 7.000 7.200 6.900 7.180 93,586 +0.22(+3.16%)
Sep 09, 2024 6.780 7.070 6.770 6.960 124,457 +0.20(+2.96%)
Sep 06, 2024 6.810 6.830 6.540 6.760 101,887 -0.06(-0.88%)
Sep 05, 2024 6.870 7.000 6.660 6.820 112,941 +0.05(+0.74%)
Sep 04, 2024 6.730 6.985 6.640 6.770 131,021 +0.01(+0.15%)
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.