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
)
7.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022
1.210
1.229
1.100
1.160
389,223
-0.05(-4.13%)
Aug 30, 2022
1.120
1.215
1.060
1.210
767,563
+0.09(+8.04%)
Aug 29, 2022
1.170
1.170
1.120
1.120
200,890
-0.05(-4.27%)
Aug 26, 2022
1.180
1.210
1.105
1.170
1,256,167
-0.02(-1.68%)
Aug 25, 2022
1.250
1.300
1.170
1.190
401,958
-0.06(-4.80%)
Aug 24, 2022
1.230
1.280
1.220
1.250
135,461
+0.00(+0.00%)
Aug 23, 2022
1.230
1.268
1.200
1.250
185,601
+0.01(+0.81%)
Aug 22, 2022
1.240
1.290
1.230
1.240
354,716
-0.03(-2.36%)
Aug 19, 2022
1.340
1.340
1.270
1.270
2,166,448
-0.08(-5.93%)
Aug 18, 2022
1.350
1.410
1.300
1.350
229,985
+0.00(+0.00%)
Aug 17, 2022
1.410
1.440
1.350
1.350
260,755
-0.05(-3.57%)
Aug 16, 2022
1.390
1.430
1.280
1.400
1,058,609
-0.01(-0.71%)
Aug 15, 2022
1.490
1.500
1.390
1.410
266,293
-0.06(-4.08%)
Aug 12, 2022
1.580
1.580
1.450
1.470
1,246,779
-0.04(-2.65%)
Aug 11, 2022
1.530
1.590
1.485
1.510
392,436
-0.03(-1.95%)
Aug 10, 2022
1.520
1.540
1.480
1.540
109,618
+0.05(+3.36%)
Aug 09, 2022
1.520
1.550
1.480
1.490
461,568
-0.03(-1.97%)
Aug 08, 2022
1.640
1.640
1.480
1.520
332,240
-0.09(-5.59%)
Aug 05, 2022
1.470
1.610
1.470
1.610
326,438
+0.10(+6.62%)
Aug 04, 2022
1.390
1.560
1.340
1.510
460,715
+0.12(+8.63%)
Aug 03, 2022
1.320
1.415
1.270
1.390
902,099
+0.08(+6.11%)
Aug 02, 2022
1.360
1.400
1.300
1.310
278,084
-0.07(-5.07%)
Aug 01, 2022
1.460
1.500
1.360
1.380
571,803
-0.08(-5.48%)
Jul 29, 2022
1.530
1.530
1.460
1.460
265,097
-0.09(-5.81%)
Jul 28, 2022
1.610
1.610
1.530
1.550
219,514
-0.06(-3.73%)
Jul 27, 2022
1.570
1.645
1.540
1.610
211,139
+0.06(+3.87%)
Jul 26, 2022
1.510
1.600
1.510
1.550
200,455
+0.00(+0.00%)
Jul 25, 2022
1.580
1.600
1.520
1.550
595,589
-0.03(-1.90%)
Jul 22, 2022
1.710
1.720
1.568
1.580
298,181
-0.14(-8.14%)
Jul 21, 2022
1.720
1.770
1.703
1.720
183,541
-0.02(-1.15%)
Jul 20, 2022
1.690
1.770
1.680
1.740
1,059,335
+0.03(+1.75%)
Jul 19, 2022
1.680
1.755
1.665
1.710
3,105,320
+0.03(+1.79%)
Jul 18, 2022
1.710
1.750
1.660
1.680
594,722
+0.03(+1.82%)
Jul 15, 2022
1.770
1.780
1.470
1.650
2,026,878
-0.10(-5.71%)
Jul 14, 2022
1.730
1.820
1.670
1.750
1,027,612
+0.00(+0.00%)
Jul 13, 2022
1.720
1.770
1.670
1.750
8,328,598
+0.01(+0.57%)
Jul 12, 2022
1.580
1.790
1.500
1.740
1,943,136
+0.13(+8.07%)
Jul 11, 2022
1.530
1.630
1.450
1.610
2,789,859
+0.08(+5.23%)
Jul 08, 2022
1.400
1.560
1.345
1.530
3,975,831
+0.13(+9.29%)
Jul 07, 2022
1.300
1.440
1.300
1.400
6,141,866
+0.17(+13.82%)
Jul 06, 2022
1.170
1.230
1.170
1.230
916,887
+0.07(+6.03%)
Jul 05, 2022
1.170
1.200
1.140
1.160
782,174
-0.02(-1.69%)
Jul 01, 2022
1.190
1.190
1.130
1.180
574,823
-0.02(-1.67%)
Jun 30, 2022
1.160
1.220
1.130
1.200
829,001
+0.02(+1.69%)
Jun 29, 2022
1.150
1.200
1.140
1.180
830,464
+0.01(+0.85%)
Jun 28, 2022
1.060
1.230
1.060
1.170
1,414,504
+0.11(+10.38%)
Jun 27, 2022
1.050
1.070
1.010
1.060
556,073
+0.00(+0.00%)
Jun 24, 2022
1.070
1.110
1.015
1.060
11,254,126
-0.02(-1.85%)
Jun 23, 2022
1.030
1.080
1.020
1.080
1,376,306
+0.02(+1.89%)
Jun 22, 2022
1.010
1.060
1.000
1.060
1,152,347
+0.03(+2.91%)
Jun 21, 2022
1.030
1.050
0.9800
1.030
1,258,552
+0.03(+3.00%)
Jun 17, 2022
0.9454
1.000
0.9221
1.000
1,081,070
+0.03(+3.12%)
Jun 16, 2022
0.9200
0.9697
0.9002
0.9697
897,415
-0.00(-0.08%)
Jun 15, 2022
0.9100
1.010
0.9112
0.9705
848,202
+0.04(+4.82%)
Jun 14, 2022
0.9450
0.9584
0.9200
0.9259
327,336
-0.03(-2.74%)
Jun 13, 2022
0.9486
0.9801
0.9122
0.9520
672,069
-0.04(-3.87%)
Jun 10, 2022
1.060
1.060
0.9800
0.9903
939,849
-0.08(-7.45%)
Jun 09, 2022
1.080
1.110
1.030
1.070
1,032,397
-0.02(-1.83%)
Jun 08, 2022
1.080
1.110
1.010
1.090
1,963,985
+0.01(+0.93%)
Jun 07, 2022
1.010
1.110
0.9875
1.080
2,069,212
+0.05(+4.85%)
Jun 06, 2022
0.9900
1.040
0.9704
1.030
1,301,530
+0.04(+4.23%)
Jun 03, 2022
0.9100
1.000
0.8901
0.9882
1,423,934
+0.07(+7.23%)
Jun 02, 2022
0.8813
0.9292
0.8715
0.9216
877,838
+0.04(+4.66%)
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
.