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 31, 2020 177.40 177.40 165.50 167.70 110,720 -8.90(-5.04%)
Jul 30, 2020 165.80 178.30 165.30 176.60 68,544 +8.10(+4.81%)
Jul 29, 2020 166.90 171.00 165.30 168.50 65,032 +2.00(+1.20%)
Jul 28, 2020 176.10 176.10 165.90 166.50 73,022 -9.90(-5.61%)
Jul 27, 2020 173.70 176.70 167.50 176.40 122,419 +4.30(+2.50%)
Jul 24, 2020 172.00 174.90 166.00 172.10 73,750 -0.60(-0.35%)
Jul 23, 2020 171.90 178.80 170.80 172.70 80,663 -1.10(-0.63%)
Jul 22, 2020 168.70 177.00 168.70 173.80 83,682 +6.00(+3.58%)
Jul 21, 2020 172.40 177.50 165.90 167.80 106,915 -6.00(-3.45%)
Jul 20, 2020 181.00 184.76 172.30 173.80 85,698 -9.10(-4.98%)
Jul 17, 2020 175.30 186.40 174.30 182.90 102,220 +7.60(+4.34%)
Jul 16, 2020 179.10 179.90 173.00 175.30 144,898 -5.50(-3.04%)
Jul 15, 2020 190.50 192.40 179.30 180.80 89,009 -3.40(-1.85%)
Jul 14, 2020 179.10 185.70 176.10 184.20 153,586 +1.40(+0.77%)
Jul 13, 2020 200.00 208.50 182.00 182.80 180,953 -16.00(-8.05%)
Jul 10, 2020 210.70 211.90 197.40 198.80 104,230 -12.50(-5.92%)
Jul 09, 2020 216.20 217.70 206.70 211.30 44,463 -5.10(-2.36%)
Jul 08, 2020 211.60 219.20 206.80 216.40 84,082 +11.60(+5.66%)
Jul 07, 2020 204.50 213.60 202.00 204.80 60,053 +0.20(+0.10%)
Jul 06, 2020 212.20 212.80 204.10 204.60 80,005 -3.60(-1.73%)
Jul 02, 2020 214.40 214.70 204.70 208.20 48,460 -2.60(-1.23%)
Jul 01, 2020 210.40 217.10 206.10 210.80 89,413 +2.00(+0.96%)
Jun 30, 2020 206.30 209.70 188.20 208.80 168,363 +1.90(+0.92%)
Jun 29, 2020 195.50 211.40 193.70 206.90 201,282 +17.40(+9.18%)
Jun 26, 2020 236.00 242.50 186.60 189.50 557,070 -43.70(-18.74%)
Jun 25, 2020 240.50 246.90 230.40 233.20 118,667 -5.90(-2.47%)
Jun 24, 2020 253.10 256.70 236.00 239.10 63,725 -17.30(-6.75%)
Jun 23, 2020 261.90 269.80 255.90 256.40 128,558 +0.10(+0.04%)
Jun 22, 2020 247.50 260.80 239.00 256.30 161,135 +10.00(+4.06%)
Jun 19, 2020 244.60 248.10 239.10 246.30 211,200 +3.20(+1.32%)
Jun 18, 2020 241.70 251.40 237.30 243.10 96,876 -0.50(-0.21%)
Jun 17, 2020 244.90 250.50 239.10 243.60 111,585 +0.30(+0.12%)
Jun 16, 2020 246.80 250.00 232.00 243.30 127,632 +6.30(+2.66%)
Jun 15, 2020 212.30 238.00 205.00 237.00 105,366 +23.90(+11.22%)
Jun 12, 2020 216.50 227.50 205.00 213.10 107,640 -0.10(-0.05%)
Jun 11, 2020 227.60 231.70 210.80 213.20 138,343 -25.50(-10.68%)
Jun 10, 2020 236.10 243.80 230.60 238.70 99,471 +4.40(+1.88%)
Jun 09, 2020 226.50 236.00 226.50 234.30 86,009 +5.50(+2.40%)
Jun 08, 2020 228.90 232.80 224.00 228.80 92,329 +2.15(+0.95%)
Jun 05, 2020 206.70 226.90 201.60 226.65 121,100 +23.95(+11.82%)
Jun 04, 2020 206.80 213.70 201.30 202.70 63,941 -5.90(-2.83%)
Jun 03, 2020 213.70 215.80 208.30 208.60 59,803 -2.60(-1.23%)
Jun 02, 2020 210.90 213.00 193.50 211.20 88,363 -1.45(-0.68%)
Jun 01, 2020 204.50 214.90 202.61 212.65 86,986 +6.35(+3.08%)
May 29, 2020 194.60 208.30 165.50 206.30 197,380 +3.10(+1.53%)
May 28, 2020 210.00 219.30 202.20 203.20 88,619 -7.00(-3.33%)
May 27, 2020 205.30 211.40 188.20 210.20 80,248 +5.80(+2.84%)
May 26, 2020 208.00 221.90 203.00 204.40 103,494 -1.20(-0.58%)
May 22, 2020 201.50 206.20 193.50 205.60 57,430 +1.80(+0.88%)
May 21, 2020 199.80 208.30 190.40 203.80 88,967 +4.60(+2.31%)
May 20, 2020 193.70 200.50 187.20 199.20 107,894 +10.00(+5.29%)
May 19, 2020 179.80 198.00 179.20 189.20 91,077 +9.30(+5.17%)
May 18, 2020 192.10 193.50 175.90 179.90 113,039 -1.10(-0.61%)
May 15, 2020 174.20 183.30 167.30 181.00 92,600 +9.10(+5.29%)
May 14, 2020 170.10 176.30 166.10 171.90 110,798 -2.10(-1.21%)
May 13, 2020 197.40 198.50 170.50 174.00 131,100 -14.10(-7.50%)
May 12, 2020 197.50 200.70 187.80 188.10 124,379 -9.90(-5.00%)
May 11, 2020 193.80 202.10 191.30 198.00 107,713 +2.10(+1.07%)
May 08, 2020 200.50 204.20 193.70 195.90 104,060 -1.10(-0.56%)
May 07, 2020 205.40 211.10 193.60 197.00 177,172 -7.50(-3.67%)
May 06, 2020 190.60 237.90 188.00 204.50 726,454 +14.50(+7.63%)
May 05, 2020 163.60 192.30 161.50 190.00 649,729 +52.70(+38.38%)
May 04, 2020 120.40 137.50 117.20 137.30 157,977 +17.30(+14.42%)
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.