Financial News

Adverum Biotechnologies Inc (NQ: ADVM )

14.36 -0.30 (-2.08%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.940 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 2.280 726,743 +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%)
Sep 01, 2021 2.480 2.500 2.420 2.500 861,978 +0.07(+2.88%)
Aug 31, 2021 2.410 2.460 2.400 2.430 728,414 +0.04(+1.67%)
Aug 30, 2021 2.430 2.530 2.360 2.390 1,104,805 -0.01(-0.42%)
Aug 27, 2021 2.300 2.440 2.283 2.400 1,102,923 +0.10(+4.35%)
Aug 26, 2021 2.420 2.430 2.300 2.300 819,542 -0.09(-3.77%)
Aug 25, 2021 2.320 2.420 2.295 2.390 853,460 +0.04(+1.70%)
Aug 24, 2021 2.360 2.385 2.275 2.350 577,175 +0.00(+0.00%)
Aug 23, 2021 2.180 2.365 2.160 2.350 1,468,753 +0.18(+8.29%)
Aug 20, 2021 2.111 2.190 2.065 2.170 1,069,456 +0.09(+4.33%)
Aug 19, 2021 2.210 2.210 2.080 2.080 1,337,651 -0.12(-5.67%)
Aug 18, 2021 2.270 2.270 2.190 2.205 1,196,112 -0.10(-4.55%)
Aug 17, 2021 2.210 2.320 2.171 2.310 1,149,557 +0.08(+3.82%)
Aug 16, 2021 2.340 2.340 2.220 2.225 1,307,105 -0.11(-4.91%)
Aug 13, 2021 2.440 2.440 2.320 2.340 1,357,914 -0.11(-4.49%)
Aug 12, 2021 2.480 2.480 2.390 2.450 1,013,562 -0.01(-0.41%)
Aug 11, 2021 2.480 2.510 2.440 2.460 975,299 -0.03(-1.20%)
Aug 10, 2021 2.570 2.570 2.410 2.490 1,157,739 -0.05(-1.97%)
Aug 09, 2021 2.480 2.580 2.450 2.540 1,769,159 +0.06(+2.42%)
Aug 06, 2021 2.360 2.586 2.320 2.480 2,500,020 +0.07(+2.90%)
Aug 05, 2021 2.310 2.420 2.300 2.410 1,896,710 +0.09(+3.88%)
Aug 04, 2021 2.340 2.420 2.290 2.320 1,729,841 -0.04(-1.69%)
Aug 03, 2021 2.400 2.405 2.320 2.360 1,519,261 -0.02(-0.84%)
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