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 (%)
Jul 29, 2016 37.20 37.40 33.30 36.20 133,246 +0.00(+0.00%)
Jul 28, 2016 33.80 37.80 32.90 36.20 157,157 +2.90(+8.71%)
Jul 27, 2016 32.80 34.10 32.40 33.30 22,757 +0.90(+2.78%)
Jul 26, 2016 32.50 33.00 31.30 32.40 29,363 -0.10(-0.31%)
Jul 25, 2016 34.70 34.89 32.00 32.50 39,635 +0.20(+0.62%)
Jul 22, 2016 30.70 32.40 30.20 32.30 35,277 +1.80(+5.90%)
Jul 21, 2016 30.50 31.40 29.90 30.50 20,550 +0.00(+0.00%)
Jul 20, 2016 30.70 31.70 30.15 30.50 23,537 -0.20(-0.65%)
Jul 19, 2016 32.10 32.30 30.30 30.70 16,972 -1.20(-3.76%)
Jul 18, 2016 31.90 32.30 31.40 31.90 15,919 +0.00(+0.00%)
Jul 15, 2016 30.80 32.00 30.60 31.90 13,255 +1.50(+4.93%)
Jul 14, 2016 31.90 33.00 30.00 30.40 20,759 -1.00(-3.18%)
Jul 13, 2016 34.10 34.30 31.30 31.40 12,843 -2.50(-7.37%)
Jul 12, 2016 33.70 34.40 33.30 33.90 13,580 +0.50(+1.50%)
Jul 11, 2016 34.20 34.78 33.20 33.40 9,063 -0.40(-1.18%)
Jul 08, 2016 32.60 34.70 31.90 33.80 20,924 +1.90(+5.96%)
Jul 07, 2016 31.60 32.40 31.10 31.90 12,882 +0.20(+0.63%)
Jul 05, 2016 33.40 34.00 31.20 31.70 9,474 -1.60(-4.80%)
Jul 01, 2016 31.40 33.30 33.30 33.30 27,540 +1.70(+5.38%)
Jun 30, 2016 32.60 33.60 31.30 31.60 15,551 -1.00(-3.07%)
Jun 29, 2016 32.90 33.50 32.20 32.60 17,900 -0.10(-0.31%)
Jun 28, 2016 31.00 33.10 31.00 32.70 12,833 +2.50(+8.28%)
Jun 27, 2016 32.10 33.30 30.00 30.20 23,115 -2.10(-6.50%)
Jun 24, 2016 33.70 34.30 32.00 32.30 85,807 -3.20(-9.01%)
Jun 23, 2016 33.10 35.60 32.60 35.50 14,572 +2.40(+7.25%)
Jun 22, 2016 32.80 34.70 32.00 33.10 9,599 +0.40(+1.22%)
Jun 21, 2016 33.30 34.30 32.00 32.70 10,903 -0.70(-2.10%)
Jun 20, 2016 33.80 34.90 33.15 33.40 11,800 +0.30(+0.91%)
Jun 17, 2016 35.20 35.20 33.00 33.10 34,197 -1.90(-5.43%)
Jun 16, 2016 34.50 35.30 33.10 35.00 8,390 +0.60(+1.74%)
Jun 15, 2016 34.60 35.25 33.90 34.40 12,033 +0.00(+0.00%)
Jun 14, 2016 36.80 37.30 34.00 34.40 22,065 -2.60(-7.03%)
Jun 13, 2016 38.30 39.50 36.00 37.00 30,291 -1.90(-4.88%)
Jun 10, 2016 39.10 40.00 37.60 38.90 19,642 -0.30(-0.77%)
Jun 09, 2016 41.40 41.90 39.00 39.20 17,326 -2.50(-6.00%)
Jun 08, 2016 43.60 43.90 41.40 41.70 21,692 -3.50(-7.74%)
Jun 07, 2016 44.10 46.00 43.50 45.20 11,161 +0.60(+1.35%)
Jun 06, 2016 45.10 46.60 43.30 44.60 16,312 +0.00(+0.00%)
Jun 03, 2016 46.70 46.90 43.70 44.60 8,715 -2.20(-4.70%)
Jun 02, 2016 45.30 47.00 43.44 46.80 13,269 +1.60(+3.54%)
Jun 01, 2016 45.10 47.00 44.90 45.20 17,074 +0.00(+0.00%)
May 31, 2016 45.40 46.90 44.80 45.20 14,484 +0.20(+0.44%)
May 27, 2016 43.10 45.00 45.00 45.00 20,590 +2.60(+6.13%)
May 26, 2016 43.20 43.90 41.60 42.40 12,828 -0.80(-1.85%)
May 25, 2016 42.20 45.90 41.80 43.20 13,269 -1.00(-2.26%)
May 24, 2016 43.50 45.80 42.10 44.20 48,101 +0.90(+2.08%)
May 23, 2016 41.00 45.00 40.90 43.30 17,512 +2.40(+5.87%)
May 20, 2016 39.60 42.00 39.50 40.90 19,655 +1.70(+4.34%)
May 19, 2016 40.30 41.80 38.40 39.20 16,944 -1.60(-3.92%)
May 18, 2016 37.90 41.00 37.50 40.80 20,256 +2.20(+5.70%)
May 17, 2016 37.50 40.40 37.20 38.60 28,744 +0.00(+0.00%)
May 16, 2016 36.60 39.00 36.50 38.60 24,011 +2.20(+6.04%)
May 13, 2016 38.90 38.90 36.20 36.40 37,120 -2.40(-6.19%)
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.