Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

9.610 -0.200 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 9.780 9.930 9.440 9.610 212,194 -0.20(-2.04%)
May 08, 2024 10.17 10.17 9.600 9.810 200,543 -0.53(-5.13%)
May 07, 2024 10.63 10.84 10.30 10.34 340,343 -0.32(-3.00%)
May 06, 2024 10.49 10.67 10.08 10.66 206,614 +0.23(+2.21%)
May 03, 2024 10.10 10.69 10.00 10.43 900,531 +0.43(+4.30%)
May 02, 2024 10.11 10.15 9.500 10.00 374,224 +0.21(+2.15%)
May 01, 2024 9.600 10.24 9.560 9.790 203,498 +0.07(+0.72%)
Apr 30, 2024 10.06 10.98 9.680 9.720 294,395 +0.19(+1.99%)
Apr 29, 2024 9.290 9.964 8.760 9.530 811,478 +0.34(+3.70%)
Apr 26, 2024 9.600 10.10 9.110 9.190 798,696 -0.20(-2.13%)
Apr 25, 2024 10.20 10.21 9.340 9.390 847,544 -0.80(-7.85%)
Apr 24, 2024 11.07 11.21 10.19 10.19 404,696 -0.81(-7.36%)
Apr 23, 2024 11.31 11.87 10.92 11.00 305,071 -0.34(-3.00%)
Apr 22, 2024 11.37 11.71 11.22 11.34 168,237 +0.00(+0.00%)
Apr 19, 2024 11.15 11.34 10.92 11.34 138,903 +0.19(+1.70%)
Apr 18, 2024 11.22 11.57 11.01 11.15 103,592 -0.20(-1.76%)
Apr 17, 2024 11.64 11.68 11.22 11.35 67,952 -0.26(-2.24%)
Apr 16, 2024 11.52 12.02 11.43 11.61 60,857 +0.08(+0.69%)
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%)
Feb 01, 2024 1.040 1.190 1.030 1.190 1,214,943 +0.14(+13.33%)
Jan 31, 2024 1.070 1.090 1.030 1.050 531,237 -0.01(-0.94%)
Jan 30, 2024 1.090 1.090 1.010 1.060 846,597 -0.01(-0.93%)
Jan 29, 2024 0.9600 1.120 0.9500 1.070 1,256,607 +0.13(+13.89%)
Jan 26, 2024 0.9047 0.9812 0.9001 0.9395 397,664 +0.04(+4.97%)
Jan 25, 2024 0.9100 1.030 0.8910 0.8950 1,231,780 -0.01(-1.54%)
Jan 24, 2024 0.8789 0.9100 0.8500 0.9090 434,046 +0.05(+5.21%)
Jan 23, 2024 0.8700 0.8820 0.8500 0.8640 351,873 +0.00(+0.31%)
Jan 22, 2024 0.8553 0.8903 0.8300 0.8613 347,957 +0.01(+1.56%)
Jan 19, 2024 0.8400 0.8700 0.8250 0.8481 359,654 -0.00(-0.21%)
Jan 18, 2024 0.8100 0.9400 0.8000 0.8499 4,202,124 +0.05(+6.18%)
Jan 17, 2024 0.8014 0.8200 0.8000 0.8004 517,054 -0.01(-0.82%)
Jan 16, 2024 0.8553 0.8600 0.8070 0.8070 709,649 -0.04(-5.18%)
Jan 12, 2024 0.8724 0.9000 0.8500 0.8511 410,992 -0.03(-3.01%)
Jan 11, 2024 0.8900 0.9208 0.8325 0.8775 433,797 +0.01(+0.86%)
Jan 10, 2024 0.9400 0.9450 0.8609 0.8700 311,533 -0.05(-5.43%)
Jan 09, 2024 0.9400 0.9499 0.8573 0.9200 258,400 +0.00(+0.00%)
Jan 08, 2024 0.8500 0.9700 0.8464 0.9200 972,006 +0.09(+10.18%)
Jan 05, 2024 0.8800 0.9133 0.8335 0.8350 407,752 -0.06(-6.18%)
Jan 04, 2024 0.8589 0.9100 0.8210 0.8900 1,032,893 +0.05(+6.00%)
Jan 03, 2024 0.8300 0.8674 0.7900 0.8396 218,396 +0.01(+1.39%)
Jan 02, 2024 0.7500 0.8300 0.7531 0.8281 264,273 +0.08(+10.00%)
Dec 29, 2023 0.7540 0.7800 0.7400 0.7528 365,922 -0.00(-0.42%)
Dec 28, 2023 0.7601 0.7700 0.7500 0.7560 172,313 +0.00(+0.40%)
Dec 27, 2023 0.8048 0.8199 0.7500 0.7530 432,513 -0.05(-5.88%)
Dec 26, 2023 0.7901 0.8300 0.7725 0.8000 219,328 +0.01(+1.27%)
Dec 22, 2023 0.7900 0.8220 0.7710 0.7900 194,387 +0.02(+2.46%)
Dec 21, 2023 0.7900 0.8000 0.7601 0.7710 209,825 -0.02(-2.42%)
Dec 20, 2023 0.7800 0.8193 0.7700 0.7901 266,112 +0.00(+0.14%)
Dec 19, 2023 0.7832 0.8085 0.7650 0.7890 303,434 +0.02(+2.04%)
Dec 18, 2023 0.8000 0.8572 0.7650 0.7732 325,489 -0.04(-5.13%)
Dec 15, 2023 0.8100 0.8781 0.7920 0.8150 213,758 +0.01(+0.87%)
Dec 14, 2023 0.8518 0.8899 0.7922 0.8080 351,739 -0.03(-3.81%)
Dec 13, 2023 0.8100 0.8664 0.7837 0.8400 465,977 +0.03(+3.69%)
Dec 12, 2023 0.8083 0.8500 0.8050 0.8101 340,220 -0.02(-2.52%)
Dec 11, 2023 0.8500 0.8895 0.8120 0.8310 545,385 -0.07(-7.68%)
Dec 08, 2023 1.020 1.040 0.8800 0.9001 408,462 -0.11(-10.88%)
Dec 07, 2023 0.9200 1.030 0.8695 1.010 578,660 +0.09(+9.43%)
Dec 06, 2023 0.8830 0.9450 0.8300 0.9230 181,099 +0.04(+4.29%)
Dec 05, 2023 0.8300 0.8991 0.8300 0.8850 248,188 +0.00(+0.44%)
Dec 04, 2023 0.8120 0.8995 0.7900 0.8811 935,565 +0.05(+6.48%)
Dec 01, 2023 0.8011 0.8290 0.7813 0.8275 284,853 +0.02(+2.32%)
Nov 30, 2023 0.8150 0.8500 0.8000 0.8087 186,103 -0.01(-1.38%)
Nov 29, 2023 0.8150 0.8400 0.8150 0.8200 67,683 +0.00(+0.10%)
Nov 28, 2023 0.8500 0.8942 0.8100 0.8192 209,394 -0.03(-3.61%)
Nov 27, 2023 0.8870 0.9085 0.8406 0.8499 117,572 -0.03(-3.38%)
Nov 24, 2023 0.8500 0.9030 0.8400 0.8796 85,563 +0.04(+4.69%)
Nov 22, 2023 0.9000 0.9399 0.8300 0.8402 167,554 -0.02(-2.30%)
Nov 21, 2023 0.9179 0.9179 0.8600 0.8600 137,707 -0.05(-5.89%)
Nov 20, 2023 0.8996 0.9347 0.8503 0.9138 163,332 +0.01(+1.53%)
Nov 17, 2023 0.8626 0.9136 0.8500 0.9000 128,681 +0.01(+1.20%)
Nov 16, 2023 0.8600 0.8982 0.8308 0.8893 100,815 +0.01(+1.05%)
Nov 15, 2023 0.8515 0.8937 0.8300 0.8801 273,026 +0.02(+2.21%)
Nov 14, 2023 0.8810 0.9100 0.8500 0.8611 135,138 -0.04(-4.83%)
Nov 13, 2023 0.9300 0.9456 0.8403 0.9048 390,162 -0.03(-3.38%)
Nov 10, 2023 0.8719 0.9800 0.8719 0.9365 130,403 +0.03(+2.91%)
Nov 09, 2023 0.9260 0.9395 0.8800 0.9100 122,539 -0.01(-1.09%)
Nov 08, 2023 0.9300 0.9899 0.8802 0.9200 205,670 +0.01(+1.10%)
Nov 07, 2023 0.9800 1.050 0.8980 0.9100 187,550 -0.05(-4.73%)
Nov 06, 2023 1.130 1.150 0.9312 0.9552 1,064,906 +0.02(+2.58%)
Nov 03, 2023 0.9900 1.000 0.9312 0.9312 245,795 -0.04(-4.08%)
Nov 02, 2023 0.9400 1.060 0.9150 0.9708 312,866 +0.06(+6.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.