Financial News

Adverum Biotechnlgs (NQ: ADVM )

3.690 USD +0.030 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 3.640 3.700 3.550 3.690 3,395,864 +0.03(+0.82%)
May 05, 2021 3.610 3.750 3.460 3.660 3,787,440 +0.05(+1.39%)
May 04, 2021 3.700 3.710 3.510 3.610 4,202,909 -0.11(-2.96%)
May 03, 2021 4.000 4.060 3.680 3.720 9,662,359 -0.18(-4.62%)
Apr 30, 2021 3.950 4.220 3.860 3.900 18,347,800 +0.07(+1.83%)
Apr 29, 2021 4.340 4.460 3.780 3.830 39,317,345 -6.33(-62.30%)
Apr 28, 2021 9.910 10.33 9.820 10.16 2,830,414 +0.30(+3.04%)
Apr 27, 2021 10.00 10.30 9.690 9.860 571,255 -0.10(-1.00%)
Apr 26, 2021 9.500 10.08 9.360 9.960 1,282,976 +0.46(+4.84%)
Apr 23, 2021 9.560 9.700 9.440 9.500 938,900 -0.06(-0.63%)
Apr 22, 2021 9.270 9.770 8.980 9.560 944,504 +0.34(+3.69%)
Apr 21, 2021 8.960 9.270 8.705 9.220 689,041 +0.30(+3.36%)
Apr 20, 2021 8.830 9.130 8.700 8.920 504,829 -0.04(-0.45%)
Apr 19, 2021 8.830 9.110 8.695 8.960 665,803 +0.10(+1.13%)
Apr 16, 2021 9.380 9.380 8.580 8.860 1,075,200 -0.54(-5.74%)
Apr 15, 2021 9.300 9.550 9.200 9.400 484,152 +0.23(+2.51%)
Apr 14, 2021 9.120 9.520 9.000 9.170 694,189 +0.15(+1.66%)
Apr 13, 2021 9.040 9.130 8.750 9.020 891,193 -0.05(-0.55%)
Apr 12, 2021 9.050 9.308 8.900 9.070 687,255 -0.01(-0.11%)
Apr 09, 2021 9.600 9.600 8.980 9.080 1,239,200 -0.63(-6.49%)
Apr 08, 2021 9.670 10.01 9.590 9.710 783,620 +0.10(+1.04%)
Apr 07, 2021 9.610 10.07 9.580 9.610 747,897 -0.28(-2.83%)
Apr 06, 2021 10.55 10.64 9.840 9.890 752,744 -0.67(-6.34%)
Apr 05, 2021 10.47 10.85 10.23 10.56 753,059 +0.48(+4.76%)
Apr 01, 2021 9.920 10.39 9.880 10.08 744,100 +0.22(+2.23%)
Mar 31, 2021 9.530 10.23 9.530 9.860 707,545 +0.41(+4.34%)
Mar 30, 2021 9.300 9.810 9.100 9.450 432,143 +0.02(+0.21%)
Mar 29, 2021 9.920 10.16 9.410 9.430 684,525 -0.51(-5.13%)
Mar 26, 2021 10.14 10.23 9.610 9.940 695,200 -0.27(-2.64%)
Mar 25, 2021 9.720 10.36 9.600 10.21 1,317,366 +0.96(+10.32%)
Mar 24, 2021 9.900 10.04 9.230 9.255 1,062,004 -0.59(-6.04%)
Mar 23, 2021 10.78 10.78 9.800 9.850 907,067 -0.98(-9.05%)
Mar 22, 2021 11.00 11.18 10.69 10.83 423,534 -0.10(-0.91%)
Mar 19, 2021 10.42 11.14 10.21 10.93 2,551,800 +0.64(+6.22%)
Mar 18, 2021 10.88 11.20 10.27 10.29 909,126 -0.47(-4.37%)
Mar 17, 2021 10.47 10.80 10.27 10.76 757,047 +0.20(+1.89%)
Mar 16, 2021 10.65 10.89 10.36 10.56 488,726 -0.09(-0.85%)
Mar 15, 2021 10.75 10.83 10.54 10.65 522,695 -0.02(-0.19%)
Mar 12, 2021 11.11 11.24 10.65 10.67 555,300 -0.50(-4.48%)
Mar 11, 2021 11.22 11.46 11.03 11.17 642,691 +0.17(+1.55%)
Mar 10, 2021 11.50 11.59 10.83 11.00 644,731 -0.33(-2.91%)
Mar 09, 2021 10.78 11.52 10.78 11.33 450,015 +0.78(+7.39%)
Mar 08, 2021 11.25 11.33 10.38 10.55 816,405 -0.57(-5.13%)
Mar 05, 2021 11.02 11.34 10.45 11.12 1,203,500 +0.16(+1.46%)
Mar 04, 2021 11.30 11.86 10.59 10.96 1,350,233 -0.34(-3.01%)
Mar 03, 2021 12.17 12.43 11.29 11.30 850,320 -0.85(-7.00%)
Mar 02, 2021 13.02 13.16 12.15 12.15 671,437 -1.17(-8.78%)
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