Adverum Biotechnologies Inc (NQ: ADVM )

7.410 +0.115 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 7.320 7.505 7.170 7.410 175,843 +0.12(+1.58%)
Oct 31, 2024 7.900 7.900 7.290 7.295 130,288 -0.58(-7.42%)
Oct 30, 2024 7.740 8.070 7.711 7.880 187,501 +0.12(+1.55%)
Oct 29, 2024 7.960 8.010 7.620 7.760 171,035 -0.16(-2.02%)
Oct 28, 2024 8.020 8.200 7.860 7.920 235,470 -0.06(-0.75%)
Oct 25, 2024 8.210 8.210 7.900 7.980 92,368 -0.10(-1.24%)
Oct 24, 2024 8.170 8.270 8.030 8.080 97,137 -0.04(-0.49%)
Oct 23, 2024 8.020 8.270 7.900 8.120 142,661 -0.02(-0.25%)
Oct 22, 2024 8.280 8.330 8.080 8.140 183,046 -0.12(-1.45%)
Oct 21, 2024 8.440 8.530 8.180 8.260 211,367 -0.22(-2.59%)
Oct 18, 2024 8.080 8.560 8.020 8.480 166,708 +0.40(+4.95%)
Oct 17, 2024 8.200 8.300 7.930 8.080 198,190 -0.13(-1.58%)
Oct 16, 2024 7.790 8.210 7.770 8.210 242,261 +0.52(+6.76%)
Oct 15, 2024 7.720 7.860 7.560 7.690 149,985 -0.04(-0.52%)
Oct 14, 2024 7.650 7.850 7.440 7.730 168,100 +0.08(+1.05%)
Oct 11, 2024 7.440 7.670 7.400 7.650 134,275 +0.21(+2.82%)
Oct 10, 2024 7.420 7.470 7.200 7.440 134,502 -0.08(-1.06%)
Oct 09, 2024 7.560 7.864 7.320 7.520 214,918 -0.09(-1.18%)
Oct 08, 2024 7.410 7.905 7.410 7.610 126,259 +0.17(+2.28%)
Oct 07, 2024 7.570 8.140 7.400 7.440 335,636 -0.09(-1.20%)
Oct 04, 2024 7.410 7.700 7.190 7.530 381,494 +0.25(+3.43%)
Oct 03, 2024 6.790 7.490 6.710 7.280 191,539 +0.46(+6.74%)
Oct 02, 2024 6.530 7.025 6.530 6.820 1,014,555 +0.23(+3.49%)
Oct 01, 2024 6.950 6.985 6.540 6.590 214,405 -0.43(-6.13%)
Sep 30, 2024 6.900 7.110 6.900 7.020 76,161 +0.08(+1.15%)
Sep 27, 2024 6.730 7.080 6.660 6.940 108,786 +0.33(+4.99%)
Sep 26, 2024 6.660 6.770 6.520 6.610 128,769 +0.02(+0.30%)
Sep 25, 2024 6.950 7.030 6.570 6.590 135,281 -0.35(-5.04%)
Sep 24, 2024 6.910 7.110 6.865 6.940 289,044 +0.06(+0.87%)
Sep 23, 2024 7.480 7.480 6.880 6.880 160,640 -0.61(-8.14%)
Sep 20, 2024 7.420 7.689 7.380 7.490 281,932 -0.01(-0.13%)
Sep 19, 2024 7.120 7.660 7.120 7.500 231,419 +0.51(+7.30%)
Sep 18, 2024 7.300 7.424 6.970 6.990 342,887 -0.31(-4.25%)
Sep 17, 2024 7.300 7.670 7.135 7.300 180,075 +0.09(+1.25%)
Sep 16, 2024 7.290 7.490 7.157 7.210 176,159 -0.02(-0.28%)
Sep 13, 2024 7.110 7.380 7.052 7.230 99,834 +0.18(+2.55%)
Sep 12, 2024 7.050 7.220 6.930 7.050 133,925 +0.02(+0.28%)
Sep 11, 2024 7.140 7.180 6.900 7.030 105,328 -0.15(-2.09%)
Sep 10, 2024 7.000 7.200 6.900 7.180 93,586 +0.22(+3.16%)
Sep 09, 2024 6.780 7.070 6.770 6.960 124,457 +0.20(+2.96%)
Sep 06, 2024 6.810 6.830 6.540 6.760 101,887 -0.06(-0.88%)
Sep 05, 2024 6.870 7.000 6.660 6.820 112,941 +0.05(+0.74%)
Sep 04, 2024 6.730 6.985 6.640 6.770 131,021 +0.01(+0.15%)
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.