Breaking News Bar

Business News and Information

Adverum Biotechnlgs (NQ: ADVM )

3.660 USD +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 3.620 3.680 3.565 3.660 1,174,100 +0.04(+1.10%)
Jun 22, 2021 3.630 3.650 3.490 3.620 1,721,618 -0.03(-0.82%)
Jun 21, 2021 3.670 3.727 3.590 3.650 1,678,517 -0.02(-0.54%)
Jun 18, 2021 3.710 3.740 3.510 3.670 8,512,966 -0.06(-1.61%)
Jun 17, 2021 3.660 3.750 3.630 3.730 1,509,499 +0.08(+2.19%)
Jun 16, 2021 3.630 3.740 3.555 3.650 1,557,721 -0.01(-0.27%)
Jun 15, 2021 3.670 3.700 3.600 3.660 1,259,353 -0.02(-0.54%)
Jun 14, 2021 3.730 3.770 3.600 3.680 2,172,062 -0.04(-1.08%)
Jun 11, 2021 3.710 3.795 3.580 3.720 2,074,047 +0.06(+1.64%)
Jun 10, 2021 3.580 3.690 3.573 3.660 2,064,443 +0.05(+1.39%)
Jun 09, 2021 3.550 3.640 3.525 3.610 2,078,854 +0.08(+2.27%)
Jun 08, 2021 3.550 3.575 3.450 3.530 1,836,975 +0.01(+0.28%)
Jun 07, 2021 3.380 3.550 3.360 3.520 3,496,598 +0.16(+4.76%)
Jun 04, 2021 3.400 3.414 3.350 3.360 2,162,923 -0.02(-0.59%)
Jun 03, 2021 3.370 3.465 3.370 3.380 1,690,972 -0.05(-1.46%)
Jun 02, 2021 3.530 3.550 3.350 3.430 3,969,979 -0.08(-2.28%)
Jun 01, 2021 3.510 3.580 3.415 3.510 1,773,166 +0.05(+1.45%)
May 28, 2021 3.570 3.605 3.450 3.460 1,380,930 -0.06(-1.70%)
May 27, 2021 3.550 3.670 3.520 3.520 1,814,397 -0.06(-1.68%)
May 26, 2021 3.420 3.590 3.410 3.580 1,655,347 +0.18(+5.29%)
May 25, 2021 3.450 3.480 3.400 3.400 1,836,864 -0.02(-0.58%)
May 24, 2021 3.480 3.484 3.340 3.420 3,165,099 -0.05(-1.44%)
May 21, 2021 3.540 3.580 3.450 3.470 1,173,295 -0.05(-1.42%)
May 20, 2021 3.460 3.587 3.450 3.520 2,113,328 +0.04(+1.15%)
May 19, 2021 3.530 3.550 3.420 3.480 2,036,634 -0.09(-2.52%)
May 18, 2021 3.620 3.660 3.530 3.570 2,040,239 -0.01(-0.28%)
May 17, 2021 3.620 3.680 3.520 3.580 1,931,356 -0.02(-0.56%)
May 14, 2021 3.640 3.730 3.580 3.600 2,359,962 -0.02(-0.55%)
May 13, 2021 3.670 3.770 3.550 3.620 2,473,999 -0.08(-2.16%)
May 12, 2021 3.630 4.010 3.580 3.700 5,954,611 +0.08(+2.21%)
May 11, 2021 3.540 3.740 3.470 3.620 3,881,801 -0.12(-3.21%)
May 10, 2021 3.800 3.850 3.670 3.740 2,386,645 -0.04(-1.06%)
May 07, 2021 3.640 3.870 3.600 3.780 3,347,481 +0.09(+2.44%)
May 06, 2021 3.640 3.700 3.550 3.690 3,395,864 +0.03(+0.82%)
May 05, 2021 3.610 3.750 3.460 3.660 3,787,440 +0.05(+1.39%)
May 04, 2021 3.700 3.710 3.510 3.610 4,202,909 -0.11(-2.96%)
May 03, 2021 4.000 4.060 3.680 3.720 9,662,359 -0.18(-4.62%)
Apr 30, 2021 3.950 4.220 3.860 3.900 18,347,800 +0.07(+1.83%)
Apr 29, 2021 4.340 4.460 3.780 3.830 39,317,345 -6.33(-62.30%)
Apr 28, 2021 9.910 10.33 9.820 10.16 2,830,414 +0.30(+3.04%)
Apr 27, 2021 10.00 10.30 9.690 9.860 571,255 -0.10(-1.00%)
Apr 26, 2021 9.500 10.08 9.360 9.960 1,282,976 +0.46(+4.84%)
Apr 23, 2021 9.560 9.700 9.440 9.500 938,900 -0.06(-0.63%)
Apr 22, 2021 9.270 9.770 8.980 9.560 944,504 +0.34(+3.69%)
Apr 21, 2021 8.960 9.270 8.705 9.220 689,041 +0.30(+3.36%)
Apr 20, 2021 8.830 9.130 8.700 8.920 504,829 -0.04(-0.45%)
Apr 19, 2021 8.830 9.110 8.695 8.960 665,803 +0.10(+1.13%)
Apr 16, 2021 9.380 9.380 8.580 8.860 1,075,200 -0.54(-5.74%)
Apr 15, 2021 9.300 9.550 9.200 9.400 484,152 +0.23(+2.51%)
Apr 14, 2021 9.120 9.520 9.000 9.170 694,189 +0.15(+1.66%)
Apr 13, 2021 9.040 9.130 8.750 9.020 891,193 -0.05(-0.55%)
Apr 12, 2021 9.050 9.308 8.900 9.070 687,255 -0.01(-0.11%)
Apr 09, 2021 9.600 9.600 8.980 9.080 1,239,200 -0.63(-6.49%)
Apr 08, 2021 9.670 10.01 9.590 9.710 783,620 +0.10(+1.04%)
Apr 07, 2021 9.610 10.07 9.580 9.610 747,897 -0.28(-2.83%)
Apr 06, 2021 10.55 10.64 9.840 9.890 752,744 -0.67(-6.34%)
Apr 05, 2021 10.47 10.85 10.23 10.56 753,059 +0.48(+4.76%)
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.
 
bottom clear