Financial News

Adverum Biotechnologies, Inc. - Common Stock (NQ:ADVM)

3.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 10, 2025 3.530 3.590 3.200 3.310 155,629 -0.16(-4.61%)
Sep 09, 2025 3.510 3.550 3.410 3.470 63,686 -0.07(-1.98%)
Sep 08, 2025 3.520 3.580 3.337 3.540 103,351 +0.02(+0.57%)
Sep 05, 2025 3.220 3.570 3.180 3.520 172,583 +0.35(+11.04%)
Sep 04, 2025 3.210 3.300 3.130 3.170 60,588 -0.08(-2.46%)
Sep 03, 2025 3.070 3.250 3.070 3.250 44,708 +0.21(+6.91%)
Sep 02, 2025 3.030 3.109 2.930 3.040 34,477 -0.04(-1.30%)
Aug 29, 2025 3.050 3.140 2.970 3.080 65,632 +0.05(+1.65%)
Aug 28, 2025 3.060 3.164 3.000 3.030 34,810 -0.01(-0.33%)
Aug 27, 2025 3.140 3.189 2.970 3.040 62,045 -0.12(-3.80%)
Aug 26, 2025 3.000 3.210 3.000 3.160 80,863 +0.14(+4.46%)
Aug 25, 2025 2.980 3.250 2.970 3.025 72,403 +0.05(+1.85%)
Aug 22, 2025 2.950 3.047 2.785 2.970 128,191 +0.04(+1.37%)
Aug 21, 2025 2.770 2.970 2.710 2.930 63,392 +0.15(+5.40%)
Aug 20, 2025 2.840 2.860 2.710 2.780 84,970 -0.06(-2.11%)
Aug 19, 2025 2.920 2.980 2.815 2.840 62,130 -0.09(-3.07%)
Aug 18, 2025 2.900 3.000 2.870 2.930 100,984 +0.07(+2.45%)
Aug 15, 2025 2.790 2.890 2.670 2.860 132,947 +0.09(+3.25%)
Aug 14, 2025 2.620 2.790 2.513 2.770 85,481 +0.11(+4.14%)
Aug 13, 2025 2.510 2.720 2.500 2.660 97,965 +0.19(+7.69%)
Aug 12, 2025 2.280 2.471 2.200 2.470 94,893 +0.23(+10.27%)
Aug 11, 2025 2.350 2.350 2.210 2.240 141,522 -0.05(-2.18%)
Aug 08, 2025 2.470 2.565 2.280 2.290 129,902 -0.16(-6.53%)
Aug 07, 2025 2.550 2.570 2.400 2.450 131,242 -0.07(-2.78%)
Aug 06, 2025 2.500 2.560 2.390 2.520 132,395 +0.00(+0.00%)
Aug 05, 2025 2.520 2.580 2.476 2.520 81,338 +0.01(+0.40%)
Aug 04, 2025 2.360 2.520 2.330 2.510 79,360 +0.19(+8.19%)
Aug 01, 2025 2.350 2.430 2.270 2.320 79,701 -0.07(-2.93%)
Jul 31, 2025 2.440 2.521 2.320 2.390 84,946 +0.00(+0.00%)
Jul 30, 2025 2.480 2.649 2.370 2.390 85,459 -0.08(-3.24%)
Jul 29, 2025 2.690 2.759 2.450 2.470 93,638 -0.18(-6.79%)
Jul 28, 2025 2.730 2.817 2.640 2.650 72,818 -0.05(-1.85%)
Jul 25, 2025 2.690 2.750 2.605 2.700 62,989 +0.03(+1.12%)
Jul 24, 2025 2.680 2.740 2.615 2.670 148,626 -0.03(-1.11%)
Jul 23, 2025 2.700 2.850 2.570 2.700 148,383 +0.03(+1.12%)
Jul 22, 2025 2.690 2.805 2.640 2.670 237,855 -0.04(-1.48%)
Jul 21, 2025 2.810 2.890 2.676 2.710 101,203 -0.06(-2.17%)
Jul 18, 2025 2.870 2.995 2.710 2.770 120,119 -0.07(-2.46%)
Jul 17, 2025 2.780 2.910 2.780 2.840 138,099 +0.08(+2.90%)
Jul 16, 2025 2.630 2.850 2.580 2.760 145,803 +0.13(+4.94%)
Jul 15, 2025 2.750 2.790 2.580 2.630 112,704 -0.10(-3.66%)
Jul 14, 2025 2.530 2.730 2.511 2.730 107,725 +0.19(+7.48%)
Jul 11, 2025 2.680 2.698 2.495 2.540 65,761 -0.18(-6.62%)
Jul 10, 2025 2.530 2.750 2.520 2.720 202,481 +0.18(+7.09%)
Jul 09, 2025 2.420 2.570 2.361 2.540 98,167 +0.14(+5.83%)
Jul 08, 2025 2.230 2.460 2.210 2.400 161,373 +0.17(+7.62%)
Jul 07, 2025 2.280 2.315 2.189 2.230 167,077 -0.05(-2.19%)
Jul 03, 2025 2.290 2.335 2.260 2.280 73,586 +0.02(+0.88%)
Jul 02, 2025 2.280 2.339 2.200 2.260 115,012 -0.02(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback