Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adverum Biotechnologies Inc
(NQ:
ADVM
)
7.350
-0.100 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
6.710
6.790
6.280
6.450
445,238
-0.29(-4.30%)
Apr 29, 2019
6.750
6.900
6.580
6.740
275,312
+0.01(+0.15%)
Apr 26, 2019
6.650
6.820
6.579
6.730
336,500
+0.08(+1.20%)
Apr 25, 2019
6.570
6.750
6.470
6.650
421,001
+0.03(+0.45%)
Apr 24, 2019
6.610
6.820
6.310
6.620
380,940
+0.01(+0.15%)
Apr 23, 2019
6.410
6.685
6.160
6.610
548,695
+0.19(+2.96%)
Apr 22, 2019
5.950
6.470
5.920
6.420
859,429
+0.44(+7.36%)
Apr 18, 2019
5.600
6.170
5.600
5.980
623,100
+0.33(+5.84%)
Apr 17, 2019
5.940
5.957
5.440
5.650
269,672
-0.29(-4.88%)
Apr 16, 2019
5.660
5.970
5.440
5.940
857,902
+0.25(+4.39%)
Apr 15, 2019
4.440
5.860
4.200
5.690
1,238,644
+0.59(+11.57%)
Apr 12, 2019
5.250
5.340
5.050
5.100
159,800
-0.14(-2.67%)
Apr 11, 2019
5.410
5.450
5.080
5.240
144,199
-0.18(-3.32%)
Apr 10, 2019
5.250
5.500
5.220
5.420
169,457
+0.17(+3.24%)
Apr 09, 2019
5.480
5.580
5.245
5.250
143,423
-0.24(-4.37%)
Apr 08, 2019
5.750
5.770
5.420
5.490
175,524
-0.27(-4.69%)
Apr 05, 2019
5.870
5.950
5.670
5.760
240,200
-0.07(-1.20%)
Apr 04, 2019
5.810
5.960
5.730
5.830
720,883
+0.03(+0.52%)
Apr 03, 2019
5.590
5.850
5.490
5.800
548,836
+0.25(+4.50%)
Apr 02, 2019
5.420
5.630
5.310
5.550
299,367
+0.14(+2.59%)
Apr 01, 2019
5.280
5.450
5.160
5.410
366,163
+0.17(+3.24%)
Mar 29, 2019
5.100
5.440
5.040
5.240
325,300
+0.18(+3.56%)
Mar 28, 2019
5.210
5.230
4.970
5.060
251,603
-0.10(-1.94%)
Mar 27, 2019
5.470
5.470
4.970
5.160
253,787
-0.31(-5.67%)
Mar 26, 2019
5.480
5.530
5.390
5.470
225,769
+0.06(+1.11%)
Mar 25, 2019
5.470
5.540
5.350
5.410
296,745
-0.10(-1.81%)
Mar 22, 2019
5.950
5.990
5.260
5.510
1,346,600
-0.51(-8.47%)
Mar 21, 2019
5.840
6.220
5.760
6.020
574,961
+0.18(+3.08%)
Mar 20, 2019
5.680
5.890
5.540
5.840
970,040
+0.14(+2.46%)
Mar 19, 2019
5.710
5.910
5.406
5.700
566,442
+0.05(+0.88%)
Mar 18, 2019
5.380
5.760
5.380
5.650
876,787
+0.27(+5.02%)
Mar 15, 2019
5.350
5.420
5.200
5.380
812,900
+0.05(+0.94%)
Mar 14, 2019
5.040
5.450
5.010
5.330
598,603
+0.29(+5.75%)
Mar 13, 2019
4.870
5.090
4.730
5.040
572,348
+0.20(+4.13%)
Mar 12, 2019
4.690
4.960
4.650
4.840
322,241
+0.14(+2.98%)
Mar 11, 2019
4.400
4.730
4.320
4.700
291,482
+0.30(+6.82%)
Mar 08, 2019
4.740
4.740
4.300
4.400
249,900
-0.38(-7.95%)
Mar 07, 2019
4.450
4.850
4.250
4.780
468,391
+0.33(+7.42%)
Mar 06, 2019
4.630
4.640
4.440
4.450
281,634
-0.20(-4.30%)
Mar 05, 2019
4.970
4.970
4.460
4.650
879,141
-0.27(-5.49%)
Mar 04, 2019
4.450
5.090
4.450
4.920
1,071,117
+0.53(+12.07%)
Mar 01, 2019
4.090
4.490
4.050
4.390
391,000
+0.34(+8.40%)
Feb 28, 2019
4.360
4.360
4.040
4.050
434,385
-0.32(-7.32%)
Feb 27, 2019
4.140
4.440
4.040
4.370
426,229
+0.24(+5.81%)
Feb 26, 2019
4.250
4.250
4.010
4.130
468,951
-0.17(-3.95%)
Feb 25, 2019
3.960
4.490
3.910
4.300
2,325,863
+0.60(+16.22%)
Feb 22, 2019
3.620
3.740
3.610
3.700
462,000
+0.07(+1.93%)
Feb 21, 2019
3.560
3.670
3.520
3.630
247,166
+0.05(+1.40%)
Feb 20, 2019
3.680
3.730
3.555
3.580
268,642
-0.11(-2.98%)
Feb 19, 2019
3.820
3.880
3.550
3.690
503,329
-0.12(-3.15%)
Feb 15, 2019
3.530
3.900
3.470
3.810
372,500
+0.31(+8.86%)
Feb 14, 2019
3.640
3.660
3.440
3.500
202,495
-0.14(-3.85%)
Feb 13, 2019
3.560
3.690
3.480
3.640
400,708
+0.09(+2.54%)
Feb 12, 2019
3.560
3.600
3.430
3.550
281,145
+0.03(+0.85%)
Feb 11, 2019
3.310
3.540
3.310
3.520
146,623
+0.19(+5.71%)
Feb 08, 2019
3.340
3.400
3.300
3.330
89,000
-0.04(-1.19%)
Feb 07, 2019
3.380
3.500
3.270
3.370
199,828
-0.01(-0.30%)
Feb 06, 2019
3.330
3.400
3.280
3.380
348,225
+0.04(+1.20%)
Feb 05, 2019
3.510
3.580
3.270
3.340
143,407
-0.18(-5.11%)
Feb 04, 2019
3.300
3.555
3.261
3.520
211,553
+0.26(+7.98%)
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
.