Skip to main content

Adverum Biotechnlgs (NQ: ADVM )

1.960 -0.070 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 2.030 2.170 1.955 1.960 1,295,312 -0.07(-3.45%)
Feb 16, 2024 2.000 2.200 1.950 2.030 2,970,129 +0.03(+1.50%)
Feb 15, 2024 2.180 2.210 1.908 2.000 5,472,427 -0.10(-4.76%)
Feb 14, 2024 2.230 2.470 2.050 2.100 2,386,123 -0.19(-8.30%)
Feb 13, 2024 1.900 2.310 1.800 2.290 3,410,669 +0.30(+15.08%)
Feb 12, 2024 1.840 2.070 1.660 1.990 2,325,801 +0.26(+15.03%)
Feb 09, 2024 1.910 2.050 1.680 1.730 3,940,279 -0.24(-12.18%)
Feb 08, 2024 2.950 2.970 1.960 1.970 15,163,258 -0.84(-29.89%)
Feb 07, 2024 2.430 2.820 2.170 2.810 6,695,716 +0.31(+12.40%)
Feb 06, 2024 1.990 2.570 1.700 2.500 6,877,379 +0.59(+30.89%)
Feb 05, 2024 1.710 2.090 1.580 1.910 24,107,284 +0.49(+34.51%)
Feb 02, 2024 1.200 1.500 1.191 1.420 2,690,104 +0.23(+19.33%)
Feb 01, 2024 1.040 1.190 1.030 1.190 1,214,943 +0.14(+13.33%)
Jan 31, 2024 1.070 1.090 1.030 1.050 531,237 -0.01(-0.94%)
Jan 30, 2024 1.090 1.090 1.010 1.060 846,597 -0.01(-0.93%)
Jan 29, 2024 0.9600 1.120 0.9500 1.070 1,256,607 +0.13(+13.89%)
Jan 26, 2024 0.9047 0.9812 0.9001 0.9395 397,664 +0.04(+4.97%)
Jan 25, 2024 0.9100 1.030 0.8910 0.8950 1,231,780 -0.01(-1.54%)
Jan 24, 2024 0.8789 0.9100 0.8500 0.9090 434,046 +0.05(+5.21%)
Jan 23, 2024 0.8700 0.8820 0.8500 0.8640 351,873 +0.00(+0.31%)
Jan 22, 2024 0.8553 0.8903 0.8300 0.8613 347,957 +0.01(+1.56%)
Jan 19, 2024 0.8400 0.8700 0.8250 0.8481 359,654 -0.00(-0.21%)
Jan 18, 2024 0.8100 0.9400 0.8000 0.8499 4,202,124 +0.05(+6.18%)
Jan 17, 2024 0.8014 0.8200 0.8000 0.8004 517,054 -0.01(-0.82%)
Jan 16, 2024 0.8553 0.8600 0.8070 0.8070 709,649 -0.04(-5.18%)
Jan 12, 2024 0.8724 0.9000 0.8500 0.8511 410,992 -0.03(-3.01%)
Jan 11, 2024 0.8900 0.9208 0.8325 0.8775 433,797 +0.01(+0.86%)
Jan 10, 2024 0.9400 0.9450 0.8609 0.8700 311,533 -0.05(-5.43%)
Jan 09, 2024 0.9400 0.9499 0.8573 0.9200 258,400 +0.00(+0.00%)
Jan 08, 2024 0.8500 0.9700 0.8464 0.9200 972,006 +0.09(+10.18%)
Jan 05, 2024 0.8800 0.9133 0.8335 0.8350 407,752 -0.06(-6.18%)
Jan 04, 2024 0.8589 0.9100 0.8210 0.8900 1,032,893 +0.05(+6.00%)
Jan 03, 2024 0.8300 0.8674 0.7900 0.8396 218,396 +0.01(+1.39%)
Jan 02, 2024 0.7500 0.8300 0.7531 0.8281 264,273 +0.08(+10.00%)
Dec 29, 2023 0.7540 0.7800 0.7400 0.7528 365,922 -0.00(-0.42%)
Dec 28, 2023 0.7601 0.7700 0.7500 0.7560 172,313 +0.00(+0.40%)
Dec 27, 2023 0.8048 0.8199 0.7500 0.7530 432,513 -0.05(-5.88%)
Dec 26, 2023 0.7901 0.8300 0.7725 0.8000 219,328 +0.01(+1.27%)
Dec 22, 2023 0.7900 0.8220 0.7710 0.7900 194,387 +0.02(+2.46%)
Dec 21, 2023 0.7900 0.8000 0.7601 0.7710 209,825 -0.02(-2.42%)
Dec 20, 2023 0.7800 0.8193 0.7700 0.7901 266,112 +0.00(+0.14%)
Dec 19, 2023 0.7832 0.8085 0.7650 0.7890 303,434 +0.02(+2.04%)
Dec 18, 2023 0.8000 0.8572 0.7650 0.7732 325,489 -0.04(-5.13%)
Dec 15, 2023 0.8100 0.8781 0.7920 0.8150 213,758 +0.01(+0.87%)
Dec 14, 2023 0.8518 0.8899 0.7922 0.8080 351,739 -0.03(-3.81%)
Dec 13, 2023 0.8100 0.8664 0.7837 0.8400 465,977 +0.03(+3.69%)
Dec 12, 2023 0.8083 0.8500 0.8050 0.8101 340,220 -0.02(-2.52%)
Dec 11, 2023 0.8500 0.8895 0.8120 0.8310 545,385 -0.07(-7.68%)
Dec 08, 2023 1.020 1.040 0.8800 0.9001 408,462 -0.11(-10.88%)
Dec 07, 2023 0.9200 1.030 0.8695 1.010 578,660 +0.09(+9.43%)
Dec 06, 2023 0.8830 0.9450 0.8300 0.9230 181,099 +0.04(+4.29%)
Dec 05, 2023 0.8300 0.8991 0.8300 0.8850 248,188 +0.00(+0.44%)
Dec 04, 2023 0.8120 0.8995 0.7900 0.8811 935,565 +0.05(+6.48%)
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.