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 (%)
May 31, 2019
10.02
10.13
9.790
10.05
876,000
-0.05(-0.50%)
May 30, 2019
9.600
10.15
9.580
10.10
1,025,717
+0.58(+6.09%)
May 29, 2019
9.500
9.760
9.330
9.520
1,389,944
-0.03(-0.31%)
May 28, 2019
9.230
9.740
9.160
9.550
1,820,161
+0.33(+3.58%)
May 24, 2019
9.060
9.300
9.040
9.220
627,100
+0.05(+0.55%)
May 23, 2019
9.200
9.300
8.890
9.170
852,881
-0.09(-0.97%)
May 22, 2019
9.300
9.370
9.150
9.260
633,562
-0.03(-0.32%)
May 21, 2019
9.000
9.450
8.830
9.290
1,343,620
+0.40(+4.50%)
May 20, 2019
8.870
9.450
8.710
8.890
1,453,070
-0.16(-1.77%)
May 17, 2019
8.000
9.170
7.910
9.050
2,676,100
+0.92(+11.32%)
May 16, 2019
6.480
8.180
6.480
8.130
2,154,129
+1.68(+26.05%)
May 15, 2019
6.280
6.480
6.240
6.450
259,222
+0.08(+1.26%)
May 14, 2019
6.410
6.480
6.260
6.370
187,946
+0.04(+0.63%)
May 13, 2019
6.490
6.590
6.230
6.330
264,534
-0.28(-4.24%)
May 10, 2019
6.530
6.700
6.410
6.610
205,800
+0.07(+1.07%)
May 09, 2019
6.560
6.700
6.080
6.540
358,542
+0.12(+1.87%)
May 08, 2019
6.780
6.790
6.390
6.420
450,242
-0.37(-5.45%)
May 07, 2019
6.800
7.190
6.660
6.790
682,742
+0.08(+1.19%)
May 06, 2019
6.440
6.790
6.440
6.710
254,571
+0.08(+1.21%)
May 03, 2019
6.470
6.650
6.425
6.630
157,000
+0.16(+2.47%)
May 02, 2019
6.490
6.640
6.340
6.470
207,359
-0.01(-0.15%)
May 01, 2019
6.490
6.720
6.400
6.480
251,923
+0.03(+0.47%)
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%)
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
.