Adverum Biotechnlgs (NQ: ADVM )

2.280 USD -0.090 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 2.360 2.380 2.280 2.280 1,256,234 -0.09(-3.80%)
Sep 27, 2021 2.260 2.460 2.230 2.370 2,198,654 +0.14(+6.28%)
Sep 24, 2021 2.260 2.305 2.220 2.230 889,124 -0.05(-2.19%)
Sep 23, 2021 2.260 2.300 2.220 2.280 717,939 +0.03(+1.33%)
Sep 22, 2021 2.290 2.290 2.220 2.250 541,982 +0.00(+0.00%)
Sep 21, 2021 2.240 2.325 2.220 2.250 587,528 +0.01(+0.45%)
Sep 20, 2021 2.260 2.350 2.160 2.240 1,302,876 -0.07(-3.03%)
Sep 17, 2021 2.210 2.420 2.180 2.310 11,944,942 +0.08(+3.59%)
Sep 16, 2021 2.180 2.250 2.100 2.230 2,273,666 +0.06(+2.76%)
Sep 15, 2021 2.190 2.215 2.130 2.170 1,703,255 +0.00(+0.00%)
Sep 14, 2021 2.280 2.291 2.160 2.170 1,538,000 -0.10(-4.41%)
Sep 13, 2021 2.240 2.370 2.125 2.270 3,083,184 +0.03(+1.34%)
Sep 10, 2021 2.320 2.340 2.240 2.240 1,323,737 -0.10(-4.27%)
Sep 09, 2021 2.300 2.390 2.270 2.340 1,021,283 +0.04(+1.74%)
Sep 08, 2021 2.340 2.360 2.280 2.300 835,215 -0.02(-0.86%)
Sep 07, 2021 2.340 2.360 2.270 2.320 1,308,706 -0.02(-0.85%)
Sep 03, 2021 2.500 2.510 2.330 2.340 1,357,782 -0.19(-7.51%)
Sep 02, 2021 2.500 2.565 2.450 2.530 851,460 +0.03(+1.20%)
Sep 01, 2021 2.480 2.500 2.420 2.500 861,978 +0.07(+2.88%)
Aug 31, 2021 2.410 2.460 2.400 2.430 728,414 +0.04(+1.67%)
Aug 30, 2021 2.430 2.530 2.360 2.390 1,104,805 -0.01(-0.42%)
Aug 27, 2021 2.300 2.440 2.283 2.400 1,102,923 +0.10(+4.35%)
Aug 26, 2021 2.420 2.430 2.300 2.300 819,542 -0.09(-3.77%)
Aug 25, 2021 2.320 2.420 2.295 2.390 853,460 +0.04(+1.70%)
Aug 24, 2021 2.360 2.385 2.275 2.350 577,175 +0.00(+0.00%)
Aug 23, 2021 2.180 2.365 2.160 2.350 1,468,753 +0.18(+8.29%)
Aug 20, 2021 2.111 2.190 2.065 2.170 1,069,456 +0.09(+4.33%)
Aug 19, 2021 2.210 2.210 2.080 2.080 1,337,651 -0.12(-5.67%)
Aug 18, 2021 2.270 2.270 2.190 2.205 1,196,112 -0.10(-4.55%)
Aug 17, 2021 2.210 2.320 2.171 2.310 1,149,557 +0.08(+3.82%)
Aug 16, 2021 2.340 2.340 2.220 2.225 1,307,105 -0.11(-4.91%)
Aug 13, 2021 2.440 2.440 2.320 2.340 1,357,914 -0.11(-4.49%)
Aug 12, 2021 2.480 2.480 2.390 2.450 1,013,562 -0.01(-0.41%)
Aug 11, 2021 2.480 2.510 2.440 2.460 975,299 -0.03(-1.20%)
Aug 10, 2021 2.570 2.570 2.410 2.490 1,157,739 -0.05(-1.97%)
Aug 09, 2021 2.480 2.580 2.450 2.540 1,769,159 +0.06(+2.42%)
Aug 06, 2021 2.360 2.586 2.320 2.480 2,500,020 +0.07(+2.90%)
Aug 05, 2021 2.310 2.420 2.300 2.410 1,896,710 +0.09(+3.88%)
Aug 04, 2021 2.340 2.420 2.290 2.320 1,729,841 -0.04(-1.69%)
Aug 03, 2021 2.400 2.405 2.320 2.360 1,519,261 -0.02(-0.84%)
Aug 02, 2021 2.280 2.400 2.230 2.380 2,785,792 +0.11(+4.85%)
Jul 30, 2021 2.380 2.450 2.265 2.270 2,226,066 -0.11(-4.62%)
Jul 29, 2021 2.370 2.525 2.330 2.380 2,418,892 +0.01(+0.42%)
Jul 28, 2021 2.330 2.390 2.310 2.370 2,607,666 +0.05(+2.16%)
Jul 27, 2021 2.420 2.440 2.290 2.320 2,080,702 -0.11(-4.53%)
Jul 26, 2021 2.330 2.505 2.260 2.430 4,636,815 +0.07(+2.97%)
Jul 23, 2021 2.490 2.550 2.255 2.360 9,839,509 -0.70(-22.88%)
Jul 22, 2021 3.130 3.160 3.035 3.060 1,509,702 -0.09(-2.86%)
Jul 21, 2021 3.090 3.150 3.040 3.150 1,224,654 +0.04(+1.29%)
Jul 20, 2021 2.990 3.120 2.960 3.110 2,105,124 +0.15(+5.07%)
Jul 19, 2021 3.070 3.100 2.935 2.960 4,542,679 -0.13(-4.21%)
Jul 16, 2021 3.120 3.200 3.070 3.090 1,368,125 -0.01(-0.32%)
Jul 15, 2021 3.150 3.170 3.020 3.100 1,729,423 -0.06(-1.90%)
Jul 14, 2021 3.350 3.350 3.150 3.160 2,163,109 -0.22(-6.51%)
Jul 13, 2021 3.420 3.448 3.370 3.380 1,041,902 -0.05(-1.46%)
Jul 12, 2021 3.550 3.660 3.420 3.430 999,824 -0.11(-3.11%)
Jul 09, 2021 3.440 3.560 3.400 3.540 1,181,823 +0.10(+2.91%)
Jul 08, 2021 3.340 3.490 3.330 3.440 2,000,014 +0.04(+1.18%)
Jul 07, 2021 3.410 3.450 3.310 3.400 2,328,865 +0.00(+0.00%)
Jul 06, 2021 3.510 3.550 3.400 3.400 1,697,220 -0.15(-4.23%)
Jul 02, 2021 3.590 3.620 3.470 3.550 1,271,065 -0.05(-1.39%)
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.