Financial News

Adverum Biotechnologies Inc (NQ: ADVM )

14.63 -0.03 (-0.20%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.16 15.16 13.73 14.66 166,895 +0.51(+3.60%)
Mar 26, 2024 14.92 14.92 13.67 14.15 682,659 -0.80(-5.35%)
Mar 25, 2024 15.75 16.43 14.86 14.95 357,284 -1.11(-6.91%)
Mar 22, 2024 14.31 16.48 14.00 16.06 576,559 +1.31(+8.88%)
Mar 21, 2024 15.69 17.65 14.52 14.75 256,655 +13.23(+870.39%)
Mar 20, 2024 1.600 1.660 1.450 1.520 2,164,992 -0.13(-7.88%)
Mar 19, 2024 1.500 1.800 1.400 1.650 4,086,777 -0.12(-6.78%)
Mar 18, 2024 1.720 1.790 1.655 1.770 1,446,661 +0.07(+4.12%)
Mar 15, 2024 1.750 1.850 1.700 1.700 8,301,086 -0.03(-1.73%)
Mar 14, 2024 1.780 1.820 1.670 1.730 1,627,210 -0.07(-3.89%)
Mar 13, 2024 1.800 1.830 1.760 1.800 1,642,872 -0.01(-0.55%)
Mar 12, 2024 1.820 1.910 1.780 1.810 890,824 +0.02(+1.12%)
Mar 11, 2024 1.860 1.860 1.750 1.790 945,109 -0.09(-4.79%)
Mar 08, 2024 1.950 2.090 1.880 1.880 1,287,284 -0.04(-2.08%)
Mar 07, 2024 1.850 1.990 1.830 1.920 1,323,425 +0.07(+3.78%)
Mar 06, 2024 1.900 1.940 1.800 1.850 1,314,767 -0.03(-1.60%)
Mar 05, 2024 1.940 2.000 1.880 1.880 1,178,020 -0.09(-4.57%)
Mar 04, 2024 1.990 2.040 1.940 1.970 2,611,116 +0.00(+0.00%)
Mar 01, 2024 1.980 2.020 1.910 1.970 1,013,033 -0.01(-0.51%)
Feb 29, 2024 1.980 2.050 1.870 1.980 902,509 +0.01(+0.51%)
Feb 28, 2024 2.040 2.230 1.920 1.970 1,168,982 -0.03(-1.50%)
Feb 27, 2024 2.000 2.025 1.900 2.000 1,368,067 +0.05(+2.56%)
Feb 26, 2024 1.990 2.105 1.900 1.950 892,556 -0.05(-2.50%)
Feb 23, 2024 2.100 2.200 2.000 2.000 1,094,008 -0.10(-4.76%)
Feb 22, 2024 1.980 2.240 1.980 2.100 1,329,288 +0.13(+6.60%)
Feb 21, 2024 1.910 2.000 1.817 1.970 1,518,847 +0.01(+0.51%)
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%)
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.

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