Adverum Biotechnologies Historical Data - ADVM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Adverum Biotechnologies Inc ADVM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.42 4.92% 8.95 8.31 9.06 8.41 8.53 17:16:38
more quote information »

ADVM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6011.918.279.251,099,579-2.65-22.84%
1 Month11.0012.217.369.761,556,182-2.05-18.64%
3 Months11.5016.817.3611.721,588,793-2.55-22.17%
6 Months5.5716.814.9610.511,322,2283.3860.68%
1 Year5.8117.004.209.901,326,4903.1454.04%
3 Years2.6517.002.407.68834,5136.30237.74%
5 Years38.2642.562.408.40641,714-29.31-76.61%

ADVM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 8.95 0.43 5.05% 8.41 9.06 8.31 1,051,520
Apr 02 2020 8.52 -0.21 -2.41% 8.67 9.01 8.27 1,094,343
Apr 01 2020 8.73 -1.03 -10.55% 9.30 10.21 8.67 1,310,799
Mar 31 2020 9.76 -1.23 -11.19% 10.95 11.235 9.5063 1,436,209
Mar 30 2020 10.99 -0.44 -3.85% 11.60 11.91 10.68 605,026
Mar 27 2020 11.43 -0.66 -5.46% 11.70 12.08 11.31 628,489
Mar 26 2020 12.09 0.99 8.92% 11.05 12.21 10.86 1,075,733
Mar 25 2020 11.10 0.19 1.74% 11.28 11.805 10.43 1,051,327
Mar 24 2020 10.91 0.52 5.0% 11.02 11.28 9.69 1,010,136
Mar 23 2020 10.39 -0.11 -1.05% 10.66 11.26 9.38 1,399,247
Mar 20 2020 10.50 1.15 12.3% 9.54 10.95 9.52 3,412,764
Mar 19 2020 9.35 1.08 12.99% 8.22 9.59 8.18 2,074,284
Mar 18 2020 8.275 -0.50 -5.64% 8.01 8.87 7.43 1,488,712
Mar 17 2020 8.77 -0.24 -2.66% 9.14 10.03 8.1349 2,322,771
Mar 16 2020 9.01 -1.32 -12.78% 8.93 9.80 8.55 1,937,810
Mar 13 2020 10.33 2.35 29.45% 8.02 11.05 7.82 2,763,906
Mar 12 2020 7.98 -1.28 -13.82% 8.36 8.71 7.36 1,869,607
Mar 11 2020 9.26 -0.95 -9.26% 9.88 10.30 8.79 1,524,056
Mar 10 2020 10.205 0.20 1.95% 10.41 10.58 9.51 1,713,643
Mar 09 2020 10.01 -1.86 -15.67% 11.00 11.505 9.78 1,858,112
Mar 06 2020 11.87 -1.43 -10.75% 12.82 13.29 10.62 2,280,360
Mar 05 2020 13.30 0.23 1.76% 12.61 13.64 12.40 837,466
Mar 04 2020 13.07 0.29 2.27% 12.95 13.41 12.77 767,208
See More Historical Prices »
Your Recent History
NASDAQ
ADVM
Adverum Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200404 18:22:05