Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adverum Biotechnologies Inc (NQ: ADVM )

11.63 +0.10 (+0.87%)

Streaming Delayed Price Updated: 3:42 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	11.72	12.09	11.37	11.53	99,363	-0.20(-1.71%)
Apr 12, 2024	11.95	12.24	11.52	11.73	151,342	-0.24(-2.01%)
Apr 11, 2024	12.01	12.06	11.46	11.97	280,188	-0.01(-0.08%)
Apr 10, 2024	11.91	12.31	11.44	11.98	371,246	-0.03(-0.25%)
Apr 09, 2024	12.53	12.72	11.87	12.01	511,262	-0.57(-4.53%)
Apr 08, 2024	12.67	13.13	12.34	12.58	213,833	-0.04(-0.32%)
Apr 05, 2024	13.21	13.40	12.57	12.62	241,563	-0.55(-4.18%)
Apr 04, 2024	13.36	14.16	13.07	13.17	166,100	-0.18(-1.35%)
Apr 03, 2024	13.40	13.61	13.12	13.35	167,247	-0.05(-0.37%)
Apr 02, 2024	13.67	13.67	13.19	13.40	102,663	-0.49(-3.53%)
Apr 01, 2024	14.21	14.21	13.70	13.89	174,556	-0.25(-1.77%)
Mar 28, 2024	14.63	14.81	13.83	14.14	109,879	-0.52(-3.55%)
Mar 27, 2024	14.16	15.16	13.73	14.66	166,895	+0.51(+3.60%)
Mar 26, 2024	14.92	14.92	13.67	14.15	682,659	-0.80(-5.35%)
Mar 25, 2024	15.75	16.43	14.86	14.95	357,284	-1.11(-6.91%)
Mar 22, 2024	14.31	16.48	14.00	16.06	576,559	+1.31(+8.88%)
Mar 21, 2024	15.69	17.65	14.52	14.75	256,655	+13.23(+870.39%)
Mar 20, 2024	1.600	1.660	1.450	1.520	2,164,992	-0.13(-7.88%)
Mar 19, 2024	1.500	1.800	1.400	1.650	4,086,777	-0.12(-6.78%)
Mar 18, 2024	1.720	1.790	1.655	1.770	1,446,661	+0.07(+4.12%)
Mar 15, 2024	1.750	1.850	1.700	1.700	8,301,086	-0.03(-1.73%)
Mar 14, 2024	1.780	1.820	1.670	1.730	1,627,210	-0.07(-3.89%)
Mar 13, 2024	1.800	1.830	1.760	1.800	1,642,872	-0.01(-0.55%)
Mar 12, 2024	1.820	1.910	1.780	1.810	890,824	+0.02(+1.12%)
Mar 11, 2024	1.860	1.860	1.750	1.790	945,109	-0.09(-4.79%)
Mar 08, 2024	1.950	2.090	1.880	1.880	1,287,284	-0.04(-2.08%)
Mar 07, 2024	1.850	1.990	1.830	1.920	1,323,425	+0.07(+3.78%)
Mar 06, 2024	1.900	1.940	1.800	1.850	1,314,767	-0.03(-1.60%)
Mar 05, 2024	1.940	2.000	1.880	1.880	1,178,020	-0.09(-4.57%)
Mar 04, 2024	1.990	2.040	1.940	1.970	2,611,116	+0.00(+0.00%)
Mar 01, 2024	1.980	2.020	1.910	1.970	1,013,033	-0.01(-0.51%)
Feb 29, 2024	1.980	2.050	1.870	1.980	902,509	+0.01(+0.51%)
Feb 28, 2024	2.040	2.230	1.920	1.970	1,168,982	-0.03(-1.50%)
Feb 27, 2024	2.000	2.025	1.900	2.000	1,368,067	+0.05(+2.56%)
Feb 26, 2024	1.990	2.105	1.900	1.950	892,556	-0.05(-2.50%)
Feb 23, 2024	2.100	2.200	2.000	2.000	1,094,008	-0.10(-4.76%)
Feb 22, 2024	1.980	2.240	1.980	2.100	1,329,288	+0.13(+6.60%)
Feb 21, 2024	1.910	2.000	1.817	1.970	1,518,847	+0.01(+0.51%)
Feb 20, 2024	2.030	2.170	1.955	1.960	1,295,312	-0.07(-3.45%)
Feb 16, 2024	2.000	2.200	1.950	2.030	2,970,129	+0.03(+1.50%)
Feb 15, 2024	2.180	2.210	1.908	2.000	5,472,427	-0.10(-4.76%)
Feb 14, 2024	2.230	2.470	2.050	2.100	2,386,123	-0.19(-8.30%)
Feb 13, 2024	1.900	2.310	1.800	2.290	3,410,669	+0.30(+15.08%)
Feb 12, 2024	1.840	2.070	1.660	1.990	2,325,801	+0.26(+15.03%)
Feb 09, 2024	1.910	2.050	1.680	1.730	3,940,279	-0.24(-12.18%)
Feb 08, 2024	2.950	2.970	1.960	1.970	15,163,258	-0.84(-29.89%)
Feb 07, 2024	2.430	2.820	2.170	2.810	6,695,703	+0.31(+12.40%)
Feb 06, 2024	1.990	2.570	1.700	2.500	6,877,379	+0.59(+30.89%)
Feb 05, 2024	1.710	2.090	1.580	1.910	24,107,284	+0.49(+34.51%)
Feb 02, 2024	1.200	1.500	1.191	1.420	2,690,104	+0.23(+19.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adverum Biotechnologies Inc (NQ: ADVM )

Historical Prices