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 )

10.11 +0.32 (+3.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Jul 31, 2018 4.700 4.850 4.600 4.700 481,530 +0.00(+0.00%)
Jul 30, 2018 4.800 4.800 4.475 4.700 438,505 -0.02(-0.53%)
Jul 27, 2018 5.300 5.300 4.650 4.725 731,600 -0.58(-10.85%)
Jul 26, 2018 5.250 5.350 5.025 5.300 526,812 +0.10(+1.92%)
Jul 25, 2018 4.950 5.375 4.900 5.200 593,999 +0.20(+4.00%)
Jul 24, 2018 5.100 5.200 4.900 5.000 632,444 -0.10(-1.96%)
Jul 23, 2018 5.000 5.200 4.910 5.100 319,967 +0.05(+0.99%)
Jul 20, 2018 5.150 5.250 4.900 5.050 423,825 -0.10(-1.94%)
Jul 19, 2018 4.900 5.250 4.900 5.150 519,906 +0.20(+4.04%)
Jul 18, 2018 5.250 5.275 4.900 4.950 770,344 -0.33(-6.16%)
Jul 17, 2018 5.250 5.400 5.160 5.275 313,785 +0.08(+1.44%)
Jul 16, 2018 5.150 5.300 4.800 5.200 765,475 +0.05(+0.97%)
Jul 13, 2018 5.400 5.400 5.100 5.150 401,878 -0.25(-4.63%)
Jul 12, 2018 5.650 5.800 5.100 5.400 1,791,933 -0.25(-4.42%)
Jul 11, 2018 5.650 5.850 5.550 5.650 487,295 +0.00(+0.00%)
Jul 10, 2018 6.100 6.100 5.650 5.650 729,048 -0.45(-7.38%)
Jul 09, 2018 5.950 6.350 5.950 6.100 775,550 +0.15(+2.52%)
Jul 06, 2018 5.550 5.950 5.550 5.950 502,677 +0.40(+7.21%)
Jul 05, 2018 5.750 5.800 5.500 5.550 279,914 +0.00(+0.00%)
Jul 03, 2018 5.550 5.550 5.550 0 +0.15(+2.78%)
Jul 02, 2018 5.300 5.525 5.300 5.400 191,288 +0.10(+1.89%)
Jun 29, 2018 5.300 5.525 5.210 5.300 512,755 -0.05(-0.93%)
Jun 28, 2018 5.350 5.450 5.200 5.350 621,593 -0.05(-0.93%)
Jun 27, 2018 6.050 6.075 5.325 5.400 993,723 -0.70(-11.48%)
Jun 26, 2018 6.050 6.150 5.850 6.100 613,614 +0.10(+1.67%)
Jun 25, 2018 6.000 6.250 5.800 6.000 1,101,491 -0.05(-0.83%)
Jun 22, 2018 5.750 6.100 5.600 6.050 6,374,129 +0.30(+5.22%)
Jun 21, 2018 5.950 6.095 5.650 5.750 529,882 -0.25(-4.17%)
Jun 20, 2018 5.850 6.150 5.800 6.000 562,662 +0.20(+3.45%)
Jun 19, 2018 5.550 5.900 5.500 5.800 568,799 +0.25(+4.50%)
Jun 18, 2018 5.550 5.750 5.400 5.550 515,619 +0.00(+0.00%)
Jun 15, 2018 5.550 5.400 5.550 660,556 +0.00(+0.00%)
Jun 14, 2018 5.700 5.925 5.400 5.550 534,334 -0.10(-1.77%)
Jun 13, 2018 5.800 6.000 5.650 5.650 561,242 -0.15(-2.59%)
Jun 12, 2018 6.200 6.350 5.750 5.800 513,011 -0.40(-6.45%)
Jun 11, 2018 6.300 6.400 6.100 6.200 1,178,299 -0.05(-0.80%)
Jun 08, 2018 6.400 6.550 6.150 6.250 520,308 -0.15(-2.34%)
Jun 07, 2018 6.900 6.950 6.400 6.400 617,316 -0.50(-7.25%)
Jun 06, 2018 6.450 6.950 6.425 6.900 730,343 +0.45(+6.98%)
Jun 05, 2018 6.300 6.500 6.200 6.450 388,833 +0.10(+1.57%)
Jun 04, 2018 6.300 6.400 6.100 6.350 330,171 +0.00(+0.00%)
Jun 01, 2018 6.250 6.440 6.125 6.350 328,343 +0.10(+1.60%)
May 31, 2018 6.350 6.450 6.100 6.250 541,138 -0.10(-1.57%)
May 30, 2018 6.050 6.400 6.050 6.350 544,566 +0.30(+4.96%)
May 29, 2018 6.200 6.200 5.900 6.050 539,095 -0.10(-1.63%)
May 25, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
May 24, 2018 6.100 6.200 6.050 6.150 201,260 +0.00(+0.00%)
May 23, 2018 5.950 6.200 5.950 6.150 282,968 +0.20(+3.36%)
May 22, 2018 5.800 6.125 5.750 5.950 713,138 +0.05(+0.85%)
May 21, 2018 6.100 6.200 5.850 5.900 697,125 -0.20(-3.28%)
May 18, 2018 6.100 6.350 5.975 6.100 974,211 +0.10(+1.67%)
May 17, 2018 6.200 6.200 5.700 6.000 690,220 -0.15(-2.44%)
May 16, 2018 6.000 6.250 5.950 6.150 617,657 +0.15(+2.50%)
May 15, 2018 5.950 6.150 5.920 6.000 239,026 +0.00(+0.00%)
May 14, 2018 5.900 6.140 5.800 6.000 551,975 +0.15(+2.56%)
May 11, 2018 5.750 5.925 5.600 5.850 732,808 +0.10(+1.74%)
May 10, 2018 6.000 6.050 5.650 5.750 686,853 -0.10(-1.71%)
May 09, 2018 5.500 5.900 5.450 5.850 477,582 +0.30(+5.41%)
May 08, 2018 5.600 5.750 5.500 5.550 758,574 -0.10(-1.77%)
May 07, 2018 5.300 5.950 5.300 5.650 1,322,733 +0.33(+6.10%)
May 04, 2018 5.950 6.000 4.925 5.325 3,508,454 -1.02(-16.14%)
May 03, 2018 6.300 6.600 6.275 6.350 528,514 +0.00(+0.00%)
May 02, 2018 6.100 6.450 6.050 6.350 364,624 +0.20(+3.25%)
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.