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
)
10.49
+0.06 (+0.58%)
Streaming Delayed Price
Updated: 1:40 PM EDT, May 6, 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 29, 2022
1.080
1.130
1.060
1.070
564,892
-0.03(-2.73%)
Apr 28, 2022
1.080
1.115
1.030
1.100
1,084,181
+0.02(+1.85%)
Apr 27, 2022
1.130
1.150
1.070
1.080
876,187
-0.03(-2.70%)
Apr 26, 2022
1.180
1.193
1.110
1.110
477,433
-0.08(-6.72%)
Apr 25, 2022
1.160
1.200
1.140
1.190
554,966
+0.05(+4.39%)
Apr 22, 2022
1.130
1.150
1.100
1.140
505,063
+0.01(+0.88%)
Apr 21, 2022
1.170
1.240
1.130
1.130
1,123,009
-0.01(-0.88%)
Apr 20, 2022
1.130
1.150
1.095
1.140
638,143
+0.02(+1.79%)
Apr 19, 2022
1.120
1.160
1.100
1.120
601,259
+0.00(+0.00%)
Apr 18, 2022
1.200
1.220
1.120
1.120
875,289
-0.08(-6.67%)
Apr 14, 2022
1.220
1.230
1.190
1.200
811,095
+0.02(+1.69%)
Apr 13, 2022
1.170
1.200
1.160
1.180
7,573,386
+0.02(+1.72%)
Apr 12, 2022
1.180
1.220
1.155
1.160
1,304,229
-0.01(-0.85%)
Apr 11, 2022
1.220
1.220
1.170
1.170
701,278
-0.05(-4.10%)
Apr 08, 2022
1.250
1.280
1.220
1.220
367,921
-0.04(-3.17%)
Apr 07, 2022
1.290
1.320
1.250
1.260
567,887
-0.02(-1.56%)
Apr 06, 2022
1.280
1.310
1.260
1.280
423,996
-0.02(-1.54%)
Apr 05, 2022
1.330
1.360
1.300
1.300
423,174
-0.04(-2.99%)
Apr 04, 2022
1.330
1.360
1.310
1.340
538,648
+0.04(+3.08%)
Apr 01, 2022
1.300
1.340
1.280
1.300
797,994
-0.01(-0.76%)
Mar 31, 2022
1.330
1.360
1.300
1.310
550,379
-0.03(-2.24%)
Mar 30, 2022
1.390
1.440
1.340
1.340
611,979
-0.05(-3.60%)
Mar 29, 2022
1.360
1.440
1.360
1.390
1,649,094
+0.01(+0.72%)
Mar 28, 2022
1.480
1.480
1.360
1.380
707,126
-0.09(-6.12%)
Mar 25, 2022
1.430
1.510
1.400
1.470
859,012
+0.07(+5.00%)
Mar 24, 2022
1.340
1.460
1.330
1.400
12,067,924
+0.05(+3.70%)
Mar 23, 2022
1.350
1.400
1.330
1.350
1,382,787
-0.02(-1.46%)
Mar 22, 2022
1.360
1.410
1.350
1.370
346,991
+0.01(+0.74%)
Mar 21, 2022
1.440
1.450
1.350
1.360
1,197,826
-0.08(-5.56%)
Mar 18, 2022
1.360
1.440
1.350
1.440
1,037,402
+0.09(+6.67%)
Mar 17, 2022
1.280
1.380
1.280
1.350
592,659
+0.08(+6.30%)
Mar 16, 2022
1.260
1.295
1.230
1.270
413,349
+0.04(+3.25%)
Mar 15, 2022
1.250
1.250
1.210
1.230
674,995
+0.00(+0.00%)
Mar 14, 2022
1.280
1.290
1.220
1.230
588,247
-0.06(-4.65%)
Mar 11, 2022
1.330
1.350
1.280
1.290
736,382
-0.04(-3.01%)
Mar 10, 2022
1.330
1.350
1.310
1.330
387,482
-0.02(-1.48%)
Mar 09, 2022
1.320
1.370
1.310
1.350
1,437,755
+0.06(+4.65%)
Mar 08, 2022
1.270
1.350
1.270
1.290
644,829
+0.02(+1.57%)
Mar 07, 2022
1.230
1.300
1.230
1.270
575,196
+0.04(+3.25%)
Mar 04, 2022
1.240
1.270
1.230
1.230
342,189
-0.02(-1.60%)
Mar 03, 2022
1.320
1.325
1.240
1.250
720,569
-0.06(-4.58%)
Mar 02, 2022
1.310
1.325
1.290
1.310
480,719
-0.00(-0.38%)
Mar 01, 2022
1.340
1.375
1.310
1.315
429,464
-0.03(-1.87%)
Feb 28, 2022
1.370
1.410
1.335
1.340
387,650
-0.05(-3.60%)
Feb 25, 2022
1.330
1.410
1.325
1.390
495,867
+0.05(+3.73%)
Feb 24, 2022
1.280
1.365
1.270
1.340
1,237,633
+0.04(+3.08%)
Feb 23, 2022
1.360
1.370
1.290
1.300
847,430
-0.04(-2.99%)
Feb 22, 2022
1.340
1.380
1.330
1.340
577,546
-0.03(-2.19%)
Feb 18, 2022
1.370
0
+0.00(+0.00%)
Feb 17, 2022
1.410
1.425
1.360
1.370
455,876
-0.05(-3.52%)
Feb 16, 2022
1.430
1.440
1.400
1.420
366,882
+0.00(+0.00%)
Feb 15, 2022
1.400
1.440
1.400
1.420
361,005
+0.03(+2.16%)
Feb 14, 2022
1.420
1.438
1.370
1.390
471,166
-0.03(-2.11%)
Feb 11, 2022
1.480
1.500
1.420
1.420
965,230
-0.07(-4.70%)
Feb 10, 2022
1.550
1.560
1.480
1.490
1,238,871
-0.07(-4.49%)
Feb 09, 2022
1.580
1.610
1.550
1.560
1,914,921
-0.02(-1.27%)
Feb 08, 2022
1.560
1.580
1.545
1.580
694,750
+0.00(+0.00%)
Feb 07, 2022
1.520
1.590
1.520
1.580
1,040,905
+0.06(+3.95%)
Feb 04, 2022
1.510
1.550
1.500
1.520
1,573,160
+0.02(+1.33%)
Feb 03, 2022
1.550
1.495
1.500
652,592
-0.06(-3.85%)
Feb 02, 2022
1.650
1.650
1.555
1.560
541,100
-0.09(-5.45%)
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
.