Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

7.295 -0.585 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 111.10 111.90 106.60 109.10 68,410 -3.10(-2.76%)
Oct 29, 2020 115.30 117.00 110.40 112.20 56,821 -2.90(-2.52%)
Oct 28, 2020 118.10 119.10 114.00 115.10 71,766 -6.70(-5.50%)
Oct 27, 2020 118.80 122.40 116.80 121.80 51,124 +3.00(+2.53%)
Oct 26, 2020 123.20 124.12 117.10 118.80 75,365 -4.80(-3.88%)
Oct 23, 2020 124.30 125.80 122.15 123.60 63,730 +0.70(+0.57%)
Oct 22, 2020 117.90 124.70 117.65 122.90 72,360 +6.10(+5.22%)
Oct 21, 2020 117.00 118.30 112.80 116.80 68,996 +0.10(+0.09%)
Oct 20, 2020 116.60 119.40 115.30 116.70 54,447 +1.10(+0.95%)
Oct 19, 2020 125.20 125.20 114.80 115.60 80,957 -7.70(-6.24%)
Oct 16, 2020 120.50 125.80 120.00 123.30 77,070 +2.70(+2.24%)
Oct 15, 2020 116.30 121.10 114.50 120.60 123,708 +2.00(+1.69%)
Oct 14, 2020 117.30 121.00 114.40 118.60 139,914 +1.50(+1.28%)
Oct 13, 2020 112.40 118.20 112.40 117.10 106,769 +4.60(+4.09%)
Oct 12, 2020 112.80 113.20 109.00 112.50 43,070 +1.10(+0.99%)
Oct 09, 2020 112.20 113.70 110.00 111.40 55,220 +0.80(+0.72%)
Oct 08, 2020 112.50 112.50 107.80 110.60 57,829 +0.70(+0.64%)
Oct 07, 2020 103.80 111.70 103.80 109.90 71,397 +6.40(+6.18%)
Oct 06, 2020 107.30 108.60 102.90 103.50 53,117 -3.80(-3.54%)
Oct 05, 2020 99.20 109.30 99.20 107.30 103,570 +8.90(+9.04%)
Oct 02, 2020 102.50 104.20 98.30 98.40 83,240 -6.80(-6.46%)
Oct 01, 2020 106.20 108.90 102.15 105.20 124,889 +2.20(+2.14%)
Sep 30, 2020 104.40 105.20 101.00 103.00 132,226 -1.50(-1.44%)
Sep 29, 2020 102.80 106.20 101.60 104.50 70,683 +1.10(+1.06%)
Sep 28, 2020 109.80 109.80 101.90 103.40 76,087 -4.70(-4.35%)
Sep 25, 2020 104.30 109.10 104.30 108.10 166,350 +3.10(+2.95%)
Sep 24, 2020 111.60 112.40 102.90 105.00 154,403 -7.70(-6.83%)
Sep 23, 2020 116.90 118.20 112.40 112.70 90,633 -6.00(-5.05%)
Sep 22, 2020 115.90 119.70 114.40 118.70 155,367 +3.30(+2.86%)
Sep 21, 2020 120.10 120.30 114.30 115.40 152,210 -8.40(-6.79%)
Sep 18, 2020 130.10 130.80 120.70 123.80 673,580 -4.50(-3.51%)
Sep 17, 2020 125.50 129.60 123.80 128.30 34,289 -0.20(-0.16%)
Sep 16, 2020 129.50 133.10 127.40 128.50 66,771 +0.20(+0.16%)
Sep 15, 2020 128.70 131.30 127.10 128.30 71,161 +1.30(+1.02%)
Sep 14, 2020 120.90 129.00 120.90 127.00 108,265 +8.10(+6.81%)
Sep 11, 2020 117.40 122.90 116.40 118.90 148,950 +3.10(+2.68%)
Sep 10, 2020 119.40 122.30 115.25 115.80 95,526 -3.40(-2.85%)
Sep 09, 2020 119.30 121.45 117.88 119.20 191,671 +2.20(+1.88%)
Sep 08, 2020 113.90 119.50 112.00 117.00 75,991 +0.90(+0.78%)
Sep 04, 2020 118.50 120.50 110.00 116.10 76,920 -3.40(-2.85%)
Sep 03, 2020 120.90 122.90 116.30 119.50 97,091 -3.60(-2.92%)
Sep 02, 2020 119.00 123.19 118.98 123.10 51,171 +3.60(+3.01%)
Sep 01, 2020 121.80 122.40 118.60 119.50 65,525 -2.50(-2.05%)
Aug 31, 2020 119.30 122.80 116.60 122.00 153,787 +2.10(+1.75%)
Aug 28, 2020 119.70 120.60 115.00 119.90 77,450 +0.30(+0.25%)
Aug 27, 2020 121.90 123.40 118.20 119.60 107,934 -3.50(-2.84%)
Aug 26, 2020 127.10 128.40 121.40 123.10 81,935 -6.00(-4.65%)
Aug 25, 2020 124.20 129.50 122.55 129.10 104,596 +4.10(+3.28%)
Aug 24, 2020 129.40 130.20 124.50 125.00 168,409 -4.70(-3.62%)
Aug 21, 2020 131.70 133.60 127.60 129.70 113,270 -1.80(-1.37%)
Aug 20, 2020 134.40 137.79 130.05 131.50 182,518 +1.40(+1.08%)
Aug 19, 2020 135.00 136.90 128.10 130.10 164,914 -5.20(-3.84%)
Aug 18, 2020 137.90 137.90 130.10 135.30 104,201 -1.70(-1.24%)
Aug 17, 2020 132.60 137.10 132.20 137.00 138,020 +4.10(+3.09%)
Aug 14, 2020 126.40 135.10 126.10 132.90 311,830 +7.80(+6.24%)
Aug 13, 2020 128.50 131.30 117.50 125.10 1,090,675 -23.90(-16.04%)
Aug 12, 2020 149.30 159.70 133.60 149.00 217,344 -6.90(-4.43%)
Aug 11, 2020 187.20 187.20 155.60 155.90 222,605 -31.10(-16.63%)
Aug 10, 2020 184.80 188.50 180.10 187.00 74,857 +2.40(+1.30%)
Aug 07, 2020 177.70 192.50 177.70 184.60 60,110 +6.70(+3.77%)
Aug 06, 2020 181.80 185.90 176.70 177.90 32,915 -4.10(-2.25%)
Aug 05, 2020 179.10 183.70 176.10 182.00 46,390 +5.60(+3.17%)
Aug 04, 2020 179.00 180.30 173.80 176.40 56,044 -2.40(-1.34%)
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.