Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

9.480 +0.700 (+7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.050 8.805 6.900 8.780 2,210,180 -0.14(-1.57%)
Jul 16, 2024 8.770 9.210 8.530 8.920 333,640 +0.25(+2.88%)
Jul 15, 2024 7.990 8.750 7.950 8.670 394,611 +0.76(+9.61%)
Jul 12, 2024 7.840 8.120 7.530 7.910 225,847 +0.12(+1.54%)
Jul 11, 2024 7.850 8.280 7.750 7.790 363,573 +0.01(+0.13%)
Jul 10, 2024 7.510 7.980 7.420 7.780 423,262 +0.31(+4.15%)
Jul 09, 2024 7.120 7.550 7.041 7.470 196,480 +0.29(+4.04%)
Jul 08, 2024 6.940 7.300 6.885 7.180 215,151 +0.29(+4.21%)
Jul 05, 2024 7.090 7.159 6.760 6.890 199,275 -0.24(-3.37%)
Jul 03, 2024 6.850 7.150 6.835 7.130 107,766 +0.29(+4.24%)
Jul 02, 2024 6.900 7.050 6.669 6.840 543,434 -0.13(-1.87%)
Jul 01, 2024 6.980 7.000 6.580 6.970 408,558 +0.11(+1.60%)
Jun 28, 2024 7.010 7.100 6.600 6.860 2,980,574 -0.12(-1.72%)
Jun 27, 2024 6.940 7.414 6.840 6.980 365,548 +0.00(+0.00%)
Jun 26, 2024 6.840 7.165 6.610 6.980 306,028 +0.07(+1.01%)
Jun 25, 2024 7.090 7.332 6.850 6.910 399,038 +0.07(+1.02%)
Jun 24, 2024 6.780 6.990 6.600 6.840 116,614 +0.11(+1.63%)
Jun 21, 2024 6.590 6.820 6.450 6.730 148,479 +0.17(+2.59%)
Jun 20, 2024 6.570 6.740 6.380 6.560 189,922 -0.03(-0.46%)
Jun 18, 2024 7.280 7.400 6.590 6.590 328,874 -0.73(-9.97%)
Jun 17, 2024 7.590 7.590 7.271 7.320 129,020 -0.30(-3.94%)
Jun 14, 2024 8.070 8.090 7.600 7.620 156,375 -0.47(-5.81%)
Jun 13, 2024 7.840 8.163 7.540 8.090 199,336 +0.22(+2.80%)
Jun 12, 2024 7.280 8.040 7.280 7.870 250,231 +0.56(+7.66%)
Jun 11, 2024 7.490 7.500 7.260 7.310 175,840 -0.19(-2.53%)
Jun 10, 2024 7.340 7.550 7.260 7.500 78,691 +0.15(+2.04%)
Jun 07, 2024 7.400 7.490 7.270 7.350 93,793 -0.10(-1.34%)
Jun 06, 2024 7.600 7.650 7.410 7.450 92,203 -0.13(-1.72%)
Jun 05, 2024 7.480 7.660 7.380 7.580 104,178 +0.06(+0.80%)
Jun 04, 2024 7.750 7.790 7.460 7.520 110,936 -0.23(-2.97%)
Jun 03, 2024 7.870 8.051 7.650 7.750 170,012 -0.17(-2.15%)
May 31, 2024 7.830 8.350 7.830 7.920 295,956 +0.11(+1.41%)
May 30, 2024 7.900 7.995 7.760 7.810 61,784 -0.21(-2.62%)
May 29, 2024 7.560 8.020 7.510 8.020 182,118 +0.36(+4.70%)
May 28, 2024 7.560 7.860 7.240 7.660 255,839 +0.06(+0.79%)
May 24, 2024 7.820 7.820 7.560 7.600 212,071 -0.23(-2.94%)
May 23, 2024 7.910 7.940 7.450 7.830 364,313 -0.07(-0.89%)
May 22, 2024 7.840 8.190 7.700 7.900 297,674 +0.04(+0.51%)
May 21, 2024 8.380 8.790 7.810 7.860 808,055 -0.39(-4.73%)
May 20, 2024 8.040 8.490 8.010 8.250 572,719 +0.21(+2.61%)
May 17, 2024 8.170 8.380 7.850 8.040 1,794,585 -0.21(-2.55%)
May 16, 2024 8.770 8.770 8.150 8.250 353,791 -0.50(-5.71%)
May 15, 2024 9.000 9.060 8.680 8.750 252,881 -0.18(-2.02%)
May 14, 2024 9.270 9.450 8.780 8.930 232,641 -0.24(-2.62%)
May 13, 2024 9.330 9.470 9.040 9.170 218,181 -0.13(-1.40%)
May 10, 2024 9.450 10.76 9.190 9.300 340,268 -0.31(-3.23%)
May 09, 2024 9.780 9.930 9.440 9.610 212,194 -0.20(-2.04%)
May 08, 2024 10.17 10.17 9.600 9.810 200,543 -0.53(-5.13%)
May 07, 2024 10.63 10.84 10.30 10.34 340,343 -0.32(-3.00%)
May 06, 2024 10.49 10.67 10.08 10.66 206,614 +0.23(+2.21%)
May 03, 2024 10.10 10.69 10.00 10.43 900,531 +0.43(+4.30%)
May 02, 2024 10.11 10.15 9.500 10.00 374,224 +0.21(+2.15%)
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.