Adverum Biotechnlgs (NQ: ADVM )

1.940 USD -0.090 (-4.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.990 1.990 1.890 1.940 727,981 -0.09(-4.43%)
Nov 24, 2021 2.020 2.050 1.970 2.030 514,781 +0.01(+0.50%)
Nov 23, 2021 1.960 2.020 1.900 2.020 1,003,922 +0.06(+3.06%)
Nov 22, 2021 2.000 2.030 1.950 1.960 950,949 -0.03(-1.51%)
Nov 19, 2021 2.040 2.100 1.980 1.990 1,215,751 -0.05(-2.45%)
Nov 18, 2021 2.090 2.048 2.020 2.040 653,579 -0.09(-4.23%)
Nov 17, 2021 2.110 2.160 2.100 2.130 425,337 -0.02(-0.93%)
Nov 16, 2021 2.160 2.160 2.100 2.150 607,367 -0.02(-0.92%)
Nov 15, 2021 2.200 2.210 2.150 2.170 725,768 -0.03(-1.36%)
Nov 12, 2021 2.230 2.260 2.150 2.200 773,869 -0.03(-1.35%)
Nov 11, 2021 2.280 2.285 2.210 2.230 493,216 -0.04(-1.76%)
Nov 10, 2021 2.290 2.270 938,856 -0.03(-1.30%)
Nov 09, 2021 2.260 2.320 2.200 2.300 900,561 +0.03(+1.32%)
Nov 08, 2021 2.190 2.290 2.180 2.270 636,532 +0.07(+3.18%)
Nov 05, 2021 2.240 2.320 2.180 2.200 801,356 -0.08(-3.51%)
Nov 04, 2021 2.360 2.360 2.240 2.280 827,355 -0.05(-2.15%)
Nov 03, 2021 2.290 2.370 2.270 2.330 1,269,445 +0.02(+0.87%)
Nov 02, 2021 2.260 2.320 2.190 2.310 975,164 +0.06(+2.67%)
Nov 01, 2021 2.250 2.310 2.190 2.250 2,164,562 -0.02(-0.88%)
Oct 29, 2021 2.120 2.280 2.270 4,721,842 +0.17(+8.10%)
Oct 28, 2021 1.900 2.130 1.900 2.100 3,172,303 +0.20(+10.53%)
Oct 27, 2021 1.930 1.945 1.890 1.900 975,891 -0.04(-2.06%)
Oct 26, 2021 1.960 1.940 792,038 -0.01(-0.51%)
Oct 25, 2021 1.960 1.980 1.930 1.950 966,676 +0.00(+0.00%)
Oct 22, 2021 2.000 2.000 1.920 1.950 1,334,836 -0.05(-2.50%)
Oct 21, 2021 2.010 2.055 1.990 2.000 1,087,632 -0.01(-0.50%)
Oct 20, 2021 2.040 2.060 2.010 2.010 755,409 -0.03(-1.47%)
Oct 19, 2021 2.020 2.060 2.010 2.040 694,093 +0.02(+0.99%)
Oct 18, 2021 2.050 2.060 1.990 2.020 1,625,195 -0.04(-1.94%)
Oct 15, 2021 2.170 2.170 2.060 2.060 1,355,494 -0.08(-3.74%)
Oct 14, 2021 2.170 2.200 2.120 2.140 1,322,081 -0.01(-0.47%)
Oct 13, 2021 2.170 2.200 2.100 2.150 1,679,887 +0.01(+0.47%)
Oct 12, 2021 2.050 2.170 2.040 2.140 4,453,827 +0.09(+4.39%)
Oct 11, 2021 2.090 2.130 2.050 2.050 993,828 -0.01(-0.49%)
Oct 08, 2021 2.070 2.115 2.040 2.060 1,345,026 +0.01(+0.49%)
Oct 07, 2021 2.060 2.120 2.010 2.050 2,325,921 -0.01(-0.49%)
Oct 06, 2021 2.140 2.160 2.000 2.060 4,418,772 -0.10(-4.63%)
Oct 05, 2021 2.420 2.423 2.150 2.160 7,639,831 -0.24(-10.00%)
Oct 04, 2021 2.480 2.520 2.340 2.400 24,074,490 +0.22(+10.09%)
Oct 01, 2021 2.170 2.210 2.110 2.180 7,193,056 +0.01(+0.46%)
Sep 30, 2021 2.220 2.230 2.130 2.170 1,716,227 -0.03(-1.36%)
Sep 29, 2021 2.300 2.350 2.190 2.200 1,651,840 -0.08(-3.51%)
Sep 28, 2021 2.360 2.380 2.280 2.280 1,256,234 -0.09(-3.80%)
Sep 27, 2021 2.260 2.460 2.230 2.370 2,198,654 +0.14(+6.28%)
Sep 24, 2021 2.260 2.305 2.220 2.230 889,124 -0.05(-2.19%)
Sep 23, 2021 2.260 2.300 2.220 2.280 717,939 +0.03(+1.33%)
Sep 22, 2021 2.290 2.290 2.220 2.250 541,982 +0.00(+0.00%)
Sep 21, 2021 2.240 2.325 2.220 2.250 587,528 +0.01(+0.45%)
Sep 20, 2021 2.260 2.350 2.160 2.240 1,302,876 -0.07(-3.03%)
Sep 17, 2021 2.210 2.420 2.180 2.310 11,944,942 +0.08(+3.59%)
Sep 16, 2021 2.180 2.250 2.100 2.230 2,273,666 +0.06(+2.76%)
Sep 15, 2021 2.190 2.215 2.130 2.170 1,703,255 +0.00(+0.00%)
Sep 14, 2021 2.280 2.291 2.160 2.170 1,538,000 -0.10(-4.41%)
Sep 13, 2021 2.240 2.370 2.125 2.270 3,083,184 +0.03(+1.34%)
Sep 10, 2021 2.320 2.340 2.240 2.240 1,323,737 -0.10(-4.27%)
Sep 09, 2021 2.300 2.390 2.270 2.340 1,021,283 +0.04(+1.74%)
Sep 08, 2021 2.340 2.360 2.280 2.300 835,215 -0.02(-0.86%)
Sep 07, 2021 2.340 2.360 2.270 2.320 1,308,706 -0.02(-0.85%)
Sep 03, 2021 2.500 2.510 2.330 2.340 1,357,782 -0.19(-7.51%)
Sep 02, 2021 2.500 2.565 2.450 2.530 851,460 +0.03(+1.20%)
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.