Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adverum Biotechnologies Inc (NQ: ADVM )

9.790 +0.070 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Feb 28, 2018 6.850 7.325 6.750 6.925 1,650,271 +0.12(+1.84%)
Feb 27, 2018 6.700 6.950 6.650 6.800 987,872 +0.15(+2.26%)
Feb 26, 2018 7.000 7.250 6.625 6.650 1,830,824 -0.30(-4.32%)
Feb 23, 2018 6.800 7.150 6.600 6.950 1,062,171 +0.15(+2.21%)
Feb 22, 2018 6.400 6.950 6.300 6.800 1,750,769 +0.40(+6.25%)
Feb 21, 2018 6.150 6.600 5.968 6.400 1,524,518 +0.20(+3.23%)
Feb 20, 2018 6.450 6.575 6.100 6.200 895,707 -0.20(-3.13%)
Feb 16, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 15, 2018 6.750 6.850 6.250 6.400 2,602,322 -0.10(-1.54%)
Feb 14, 2018 6.950 6.500 6.500 1,252,723 -0.40(-5.80%)
Feb 13, 2018 6.750 7.080 6.750 6.900 1,478,993 +0.05(+0.73%)
Feb 12, 2018 7.200 7.300 6.725 6.850 985,419 -0.20(-2.84%)
Feb 09, 2018 7.500 7.650 6.360 7.050 1,995,580 -0.45(-6.00%)
Feb 08, 2018 7.400 7.850 7.050 7.500 6,794,810 +0.40(+5.63%)
Feb 07, 2018 6.950 7.340 6.950 7.100 884,705 +0.20(+2.90%)
Feb 06, 2018 7.150 7.500 6.305 6.900 1,622,251 -0.55(-7.38%)
Feb 05, 2018 7.200 7.650 7.000 7.450 1,065,566 +0.15(+2.05%)
Feb 02, 2018 7.600 7.650 7.150 7.300 1,009,296 -0.40(-5.19%)
Feb 01, 2018 7.200 7.950 6.950 7.700 1,723,065 +0.40(+5.48%)
Jan 31, 2018 8.250 8.590 7.100 7.300 2,638,347 -0.65(-8.18%)
Jan 30, 2018 7.350 8.300 7.008 7.950 2,860,014 +0.40(+5.30%)
Jan 29, 2018 7.100 7.650 7.000 7.550 3,115,830 +0.55(+7.86%)
Jan 26, 2018 6.650 7.350 6.450 7.000 4,469,039 +0.55(+8.53%)
Jan 25, 2018 5.950 6.800 5.850 6.450 3,580,198 +0.70(+12.17%)
Jan 24, 2018 5.400 5.850 5.400 5.750 1,079,863 +0.35(+6.48%)
Jan 23, 2018 5.200 5.750 5.100 5.400 1,656,573 +0.25(+4.85%)
Jan 22, 2018 4.900 5.300 4.850 5.150 1,273,239 +0.25(+5.10%)
Jan 19, 2018 4.700 4.950 4.650 4.900 879,005 +0.25(+5.38%)
Jan 18, 2018 4.700 4.850 4.510 4.650 1,554,862 +0.00(+0.00%)
Jan 17, 2018 4.400 4.650 4.225 4.650 659,950 +0.30(+6.90%)
Jan 16, 2018 4.000 4.550 3.975 4.350 1,731,382 +0.40(+10.13%)
Jan 12, 2018 3.950 3.950 3.950 0 -0.02(-0.63%)
Jan 11, 2018 4.300 4.300 3.950 3.975 1,396,838 -0.27(-6.47%)
Jan 10, 2018 4.100 4.350 4.050 4.250 652,521 +0.15(+3.66%)
Jan 09, 2018 4.250 4.400 3.850 4.100 1,063,564 -0.15(-3.53%)
Jan 08, 2018 4.500 4.500 4.160 4.250 649,095 -0.20(-4.49%)
Jan 05, 2018 4.400 4.450 4.300 4.450 877,426 +0.05(+1.14%)
Jan 04, 2018 4.300 4.400 4.050 4.400 1,492,047 +0.10(+2.33%)
Jan 03, 2018 3.700 4.350 3.700 4.300 1,532,307 +0.65(+17.81%)
Jan 02, 2018 3.650 3.750 3.500 3.650 1,794,323 +0.15(+4.29%)
Dec 29, 2017 3.500 3.500 3.500 0 -0.10(-2.78%)
Dec 28, 2017 3.600 3.600 3.450 3.600 1,354,896 +0.05(+1.41%)
Dec 27, 2017 3.500 3.550 3.450 3.550 704,951 +0.10(+2.90%)
Dec 26, 2017 3.450 3.500 3.400 3.450 465,289 +0.00(+0.00%)
Dec 22, 2017 3.400 3.450 3.350 3.450 285,436 +0.00(+0.00%)
Dec 21, 2017 3.450 3.500 3.400 3.450 238,654 +0.05(+1.47%)
Dec 20, 2017 3.400 3.450 3.300 3.400 315,911 +0.05(+1.49%)
Dec 19, 2017 3.250 3.500 3.250 3.350 594,677 +0.15(+4.69%)
Dec 18, 2017 3.050 3.350 3.040 3.200 831,551 +0.20(+6.67%)
Dec 15, 2017 3.100 3.150 2.950 3.000 587,423 -0.10(-3.23%)
Dec 14, 2017 3.150 3.300 3.050 3.100 320,231 +0.00(+0.00%)
Dec 13, 2017 3.150 3.200 3.050 3.100 428,342 -0.05(-1.59%)
Dec 12, 2017 3.350 3.390 3.150 3.150 343,951 -0.15(-4.55%)
Dec 11, 2017 3.500 3.500 3.225 3.300 850,960 -0.15(-4.35%)
Dec 08, 2017 3.300 3.500 3.200 3.450 673,652 +0.20(+6.15%)
Dec 07, 2017 3.200 3.300 3.100 3.250 955,438 +0.10(+3.17%)
Dec 06, 2017 3.100 3.210 3.050 3.150 973,325 +0.10(+3.28%)
Dec 05, 2017 3.050 3.175 2.975 3.050 407,171 +0.05(+1.67%)
Dec 04, 2017 3.050 3.050 3.000 3.000 193,435 -0.05(-1.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.