Adverum Biotechnologies Inc (ADVM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -15.4525386313 | 4.53 | 4.585 | 3.83 | 129679 | 4.00331431 | CS |
| 4 | -0.54 | -12.356979405 | 4.37 | 4.93 | 3.83 | 148633 | 4.29203237 | CS |
| 12 | -2.9 | -43.0906389302 | 6.73 | 6.98 | 3.83 | 186193 | 4.86111903 | CS |
| 26 | -3.54 | -48.0325644505 | 7.37 | 8.56 | 3.83 | 197757 | 6.16346352 | CS |
| 52 | -16.07 | -80.7537688442 | 19.9 | 22.3 | 3.83 | 383161 | 11.41857626 | CS |
| 156 | -8.97 | -70.078125 | 12.8 | 29.8 | 3.83 | 652610 | 12.90451339 | CS |
| 260 | -139.37 | -97.3254189944 | 143.2 | 269.8 | 3.83 | 1029267 | 51.02820017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.94 | -0.04 | -1.01 | 4.0599999 | 4.075 | 3.92 | 164453 |
| 1740094500 | 3.98 | -0.02 | -0.50 | 3.98 | 4.09 | 3.95 | 99861 |
| 1740008100 | 4 | -0.13 | -3.15 | 4.18 | 4.21 | 3.97 | 150324 |
| 1739921700 | 4.13 | -0.33 | -7.40 | 4.46 | 4.585 | 4.11 | 107125 |
| 1739576100 | 4.46 | 0.17 | 3.96 | 4.3099999 | 4.48 | 4.21 | 82512 |
| 1739489700 | 4.29 | 0.2 | 4.89 | 4.12 | 4.33 | 4.0401 | 133568 |
| 1739403300 | 4.09 | 0.06 | 1.49 | 4.01 | 4.13 | 3.845 | 129967 |
| 1739316900 | 4.03 | -0.41 | -9.23 | 4.33 | 4.335 | 4 | 401155 |
| 1739230500 | 4.44 | 0.14 | 3.26 | 4.34 | 4.93 | 4.32 | 244192 |
| 1738971300 | 4.3 | -0.02 | -0.46 | 4.37 | 4.54 | 4.28 | 129971 |
| 1738884900 | 4.32 | -0.2 | -4.42 | 4.54 | 4.6 | 4.3099999 | 82509 |
| 1738798500 | 4.5199999 | 0.05 | 1.12 | 4.5 | 4.638 | 4.4505 | 69910 |
| 1738712100 | 4.47 | 0.21 | 4.93 | 4.24 | 4.54 | 4.24 | 82461 |
| 1738625700 | 4.26 | 0.04 | 0.95 | 4.01 | 4.35 | 4.01 | 141170 |
| 1738366500 | 4.22 | -0.19 | -4.31 | 4.37 | 4.53 | 4.2 | 149851 |
| 1738280100 | 4.41 | 0.05 | 1.15 | 4.41 | 4.58 | 4.36 | 130436 |
| 1738193700 | 4.36 | -0.07 | -1.58 | 4.35 | 4.51 | 4.35 | 64384 |
| 1738107300 | 4.43 | -0.35 | -7.32 | 4.8 | 4.8244999 | 4.3017 | 153473 |
| 1738020900 | 4.78 | 0.29 | 6.46 | 4.37 | 4.84 | 4.37 | 350498 |
| 1737761700 | 4.49 | 0.02 | 0.45 | 4.49 | 4.57 | 4.37 | 74855 |
| 1737675300 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1737588900 | 4.47 | 0.07 | 1.59 | 4.42 | 4.54 | 4.39 | 79762 |
| 1737502500 | 4.4 | 0.07 | 1.62 | 4.3 | 4.48 | 4.3 | 179008 |
| 1737156900 | 4.33 | 0.04 | 0.93 | 4.33 | 4.38 | 4.22 | 120364 |
| 1737070500 | 4.29 | -0.37 | -7.94 | 4.7 | 4.7 | 4.2015 | 176185 |
| 1736984100 | 4.66 | 0.41 | 9.65 | 4.34 | 4.78 | 4.3099999 | 275889 |
| 1736897700 | 4.25 | 0.05 | 1.19 | 4.22 | 4.37 | 4.01 | 313478 |
| 1736811300 | 4.2 | -0.07 | -1.64 | 4.21 | 4.25 | 4.01 | 206542 |
| 1736552100 | 4.2699999 | -0.25 | -5.53 | 4.43 | 4.51 | 4.23 | 218131 |
| 1736379300 | 4.5199999 | -0.27 | -5.64 | 4.7699999 | 4.83 | 4.445 | 201826 |
| 1736292900 | 4.79 | 0 | 0.00 | 4.79 | 5.0599999 | 4.73 | 109763 |
| 1736206500 | 4.79 | -0.22 | -4.39 | 5.05 | 5.1098 | 4.7699999 | 184352 |
| 1735947300 | 5.01 | 0.21 | 4.38 | 4.82 | 5.07 | 4.82 | 156211 |
| 1735860900 | 4.8 | 0.13 | 2.78 | 4.75 | 5.05 | 4.75 | 189683 |
| 1735688100 | 4.67 | -0.02 | -0.43 | 4.67 | 4.7371 | 4.42 | 262953 |
| 1735601700 | 4.69 | -0.11 | -2.29 | 4.71 | 4.7777 | 4.58 | 149553 |
| 1735342500 | 4.8 | -0.22 | -4.38 | 5.04 | 5.15 | 4.78 | 265192 |
| 1735256100 | 5.0199999 | 0.28 | 5.91 | 4.74 | 5.05 | 4.59 | 314586 |
| 1735077840 | 4.74 | 0.01 | 0.21 | 4.75 | 4.75 | 4.5984999 | 57061 |
| 1734996900 | 4.73 | -0.01 | -0.21 | 4.69 | 4.8259999 | 4.59 | 184733 |
| 1734737700 | 4.74 | 0.04 | 0.85 | 4.61 | 4.8897 | 4.61 | 276094 |
| 1734651300 | 4.7 | -0.11 | -2.29 | 4.84 | 4.85 | 4.66 | 142325 |
| 1734564900 | 4.8099999 | -0.42 | -8.03 | 5.2699999 | 5.3297 | 4.76 | 371421 |
| 1734478500 | 5.23 | -0.03 | -0.57 | 5.23 | 5.3 | 4.97 | 316434 |
| 1734392100 | 5.26 | -0.11 | -2.05 | 5.37 | 5.48 | 5.21 | 217182 |
| 1734132900 | 5.37 | -0.35 | -6.12 | 5.71 | 5.72 | 5.36 | 310588 |
| 1734046500 | 5.72 | -0.21 | -3.54 | 5.93 | 5.96 | 5.67 | 165054 |
| 1733960100 | 5.93 | 0.04 | 0.68 | 5.92 | 6.07 | 5.72 | 257228 |
| 1733873700 | 5.89 | 0.04 | 0.68 | 5.85 | 5.9 | 5.65 | 280573 |
| 1733787300 | 5.85 | -0.06 | -1.02 | 5.92 | 6.12 | 5.82 | 189600 |
| 1733528100 | 5.91 | 0.22 | 3.87 | 5.7 | 6.05 | 5.7 | 137627 |
| 1733441700 | 5.69 | -0.31 | -5.17 | 5.97 | 6.05 | 5.63 | 237573 |
| 1733355300 | 6 | -0.33 | -5.21 | 6.34 | 6.45 | 5.93 | 254954 |
| 1733268900 | 6.33 | -0.55 | -7.99 | 6.88 | 6.91 | 6.24 | 219593 |
| 1733182500 | 6.88 | 0.24 | 3.61 | 6.75 | 6.98 | 6.665 | 241048 |
| 1732917840 | 6.64 | 0.19 | 2.95 | 6.5199999 | 6.88 | 6.5199999 | 196069 |
| 1732750500 | 6.45 | 0.29 | 4.71 | 6.22 | 6.455 | 6.19 | 292241 |
| 1732664100 | 6.16 | 0.01 | 0.16 | 6.13 | 6.2 | 5.98 | 132879 |
| 1732577700 | 6.15 | 0.11 | 1.82 | 6.13 | 6.33 | 6.1 | 197455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
