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 )

9.190 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.100 5.440 5.040 5.240 325,300 +0.18(+3.56%)
Mar 28, 2019 5.210 5.230 4.970 5.060 251,603 -0.10(-1.94%)
Mar 27, 2019 5.470 5.470 4.970 5.160 253,787 -0.31(-5.67%)
Mar 26, 2019 5.480 5.530 5.390 5.470 225,769 +0.06(+1.11%)
Mar 25, 2019 5.470 5.540 5.350 5.410 296,745 -0.10(-1.81%)
Mar 22, 2019 5.950 5.990 5.260 5.510 1,346,600 -0.51(-8.47%)
Mar 21, 2019 5.840 6.220 5.760 6.020 574,961 +0.18(+3.08%)
Mar 20, 2019 5.680 5.890 5.540 5.840 970,040 +0.14(+2.46%)
Mar 19, 2019 5.710 5.910 5.406 5.700 566,442 +0.05(+0.88%)
Mar 18, 2019 5.380 5.760 5.380 5.650 876,787 +0.27(+5.02%)
Mar 15, 2019 5.350 5.420 5.200 5.380 812,900 +0.05(+0.94%)
Mar 14, 2019 5.040 5.450 5.010 5.330 598,603 +0.29(+5.75%)
Mar 13, 2019 4.870 5.090 4.730 5.040 572,348 +0.20(+4.13%)
Mar 12, 2019 4.690 4.960 4.650 4.840 322,241 +0.14(+2.98%)
Mar 11, 2019 4.400 4.730 4.320 4.700 291,482 +0.30(+6.82%)
Mar 08, 2019 4.740 4.740 4.300 4.400 249,900 -0.38(-7.95%)
Mar 07, 2019 4.450 4.850 4.250 4.780 468,391 +0.33(+7.42%)
Mar 06, 2019 4.630 4.640 4.440 4.450 281,634 -0.20(-4.30%)
Mar 05, 2019 4.970 4.970 4.460 4.650 879,141 -0.27(-5.49%)
Mar 04, 2019 4.450 5.090 4.450 4.920 1,071,117 +0.53(+12.07%)
Mar 01, 2019 4.090 4.490 4.050 4.390 391,000 +0.34(+8.40%)
Feb 28, 2019 4.360 4.360 4.040 4.050 434,385 -0.32(-7.32%)
Feb 27, 2019 4.140 4.440 4.040 4.370 426,229 +0.24(+5.81%)
Feb 26, 2019 4.250 4.250 4.010 4.130 468,951 -0.17(-3.95%)
Feb 25, 2019 3.960 4.490 3.910 4.300 2,325,863 +0.60(+16.22%)
Feb 22, 2019 3.620 3.740 3.610 3.700 462,000 +0.07(+1.93%)
Feb 21, 2019 3.560 3.670 3.520 3.630 247,166 +0.05(+1.40%)
Feb 20, 2019 3.680 3.730 3.555 3.580 268,642 -0.11(-2.98%)
Feb 19, 2019 3.820 3.880 3.550 3.690 503,329 -0.12(-3.15%)
Feb 15, 2019 3.530 3.900 3.470 3.810 372,500 +0.31(+8.86%)
Feb 14, 2019 3.640 3.660 3.440 3.500 202,495 -0.14(-3.85%)
Feb 13, 2019 3.560 3.690 3.480 3.640 400,708 +0.09(+2.54%)
Feb 12, 2019 3.560 3.600 3.430 3.550 281,145 +0.03(+0.85%)
Feb 11, 2019 3.310 3.540 3.310 3.520 146,623 +0.19(+5.71%)
Feb 08, 2019 3.340 3.400 3.300 3.330 89,000 -0.04(-1.19%)
Feb 07, 2019 3.380 3.500 3.270 3.370 199,828 -0.01(-0.30%)
Feb 06, 2019 3.330 3.400 3.280 3.380 348,225 +0.04(+1.20%)
Feb 05, 2019 3.510 3.580 3.270 3.340 143,407 -0.18(-5.11%)
Feb 04, 2019 3.300 3.555 3.261 3.520 211,553 +0.26(+7.98%)
Feb 01, 2019 3.160 3.380 3.160 3.260 173,600 +0.08(+2.52%)
Jan 31, 2019 3.060 3.240 2.990 3.180 237,804 +0.15(+4.95%)
Jan 30, 2019 3.010 3.070 2.900 3.030 318,901 +0.00(+0.00%)
Jan 29, 2019 3.080 3.120 3.020 3.030 120,014 -0.08(-2.57%)
Jan 28, 2019 3.190 3.190 3.080 3.110 128,544 -0.10(-3.12%)
Jan 25, 2019 3.110 3.240 3.090 3.210 96,900 +0.11(+3.55%)
Jan 24, 2019 3.070 3.160 3.050 3.100 110,192 +0.05(+1.64%)
Jan 23, 2019 3.120 3.260 3.030 3.050 109,750 -0.09(-2.87%)
Jan 22, 2019 3.170 3.280 3.110 3.140 182,715 -0.10(-3.09%)
Jan 18, 2019 3.150 3.320 3.080 3.240 224,500 +0.09(+2.86%)
Jan 17, 2019 3.190 3.215 3.110 3.150 141,955 -0.04(-1.25%)
Jan 16, 2019 3.350 3.470 3.180 3.190 227,809 -0.15(-4.49%)
Jan 15, 2019 3.210 3.350 3.210 3.340 172,872 +0.14(+4.37%)
Jan 14, 2019 3.550 3.560 3.178 3.200 191,974 -0.39(-10.86%)
Jan 11, 2019 3.490 3.600 3.460 3.590 110,400 +0.07(+1.99%)
Jan 10, 2019 3.480 3.530 3.410 3.520 104,297 +0.01(+0.28%)
Jan 09, 2019 3.630 3.630 3.490 3.510 112,335 +0.00(+0.00%)
Jan 08, 2019 3.580 3.580 3.320 3.510 201,305 -0.03(-0.85%)
Jan 07, 2019 3.570 3.670 3.490 3.540 326,424 -0.02(-0.56%)
Jan 04, 2019 3.440 3.610 3.420 3.560 156,400 +0.18(+5.33%)
Jan 03, 2019 3.400 3.510 3.350 3.380 233,491 -0.03(-0.88%)
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.