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 )

9.720 +0.190 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 3.200 3.270 3.090 3.150 332,700 -0.05(-1.56%)
Dec 28, 2018 3.170 3.270 3.140 3.200 226,900 +0.02(+0.63%)
Dec 27, 2018 3.100 3.195 3.020 3.180 198,439 +0.04(+1.27%)
Dec 26, 2018 3.100 3.160 2.950 3.140 220,682 +0.06(+1.95%)
Dec 24, 2018 2.810 3.120 2.810 3.080 179,900 +0.21(+7.32%)
Dec 21, 2018 3.210 3.250 2.840 2.870 1,487,300 -0.34(-10.59%)
Dec 20, 2018 3.410 3.500 3.124 3.210 540,804 -0.22(-6.41%)
Dec 19, 2018 3.400 3.620 3.370 3.430 361,238 +0.00(+0.00%)
Dec 18, 2018 3.490 3.560 3.400 3.430 924,960 -0.02(-0.58%)
Dec 17, 2018 3.590 3.700 3.420 3.450 812,946 -0.14(-3.90%)
Dec 14, 2018 3.650 3.755 3.550 3.590 388,500 -0.07(-1.91%)
Dec 13, 2018 3.810 3.840 3.590 3.660 277,953 -0.15(-3.94%)
Dec 12, 2018 3.750 4.000 3.730 3.810 350,302 +0.12(+3.25%)
Dec 11, 2018 3.780 3.810 3.595 3.690 90,944 +0.01(+0.27%)
Dec 10, 2018 3.620 3.710 3.570 3.680 192,384 +0.04(+1.10%)
Dec 07, 2018 3.620 3.690 3.590 3.640 215,700 +0.03(+0.83%)
Dec 06, 2018 3.570 3.670 3.560 3.610 324,200 -0.04(-1.10%)
Dec 04, 2018 3.760 3.860 3.620 3.650 335,900 -0.11(-2.93%)
Dec 03, 2018 3.720 3.790 3.651 3.760 211,981 +0.17(+4.74%)
Nov 30, 2018 3.590 3.750 3.560 3.590 307,500 -0.04(-1.10%)
Nov 29, 2018 3.650 3.750 3.570 3.630 229,348 -0.06(-1.63%)
Nov 28, 2018 3.560 3.690 3.490 3.690 414,424 +0.15(+4.24%)
Nov 27, 2018 3.670 3.670 3.510 3.540 269,209 -0.14(-3.80%)
Nov 26, 2018 3.900 3.930 3.643 3.680 526,984 -0.16(-4.17%)
Nov 23, 2018 3.750 3.970 3.710 3.840 188,100 +0.08(+2.13%)
Nov 21, 2018 3.760 3.760 3.760 0 +0.14(+3.87%)
Nov 20, 2018 3.600 3.730 3.480 3.620 1,065,676 -0.08(-2.16%)
Nov 19, 2018 3.780 3.850 3.700 3.700 362,005 -0.12(-3.14%)
Nov 16, 2018 3.700 3.950 3.690 3.820 763,400 +0.09(+2.41%)
Nov 15, 2018 3.540 3.740 3.480 3.730 951,966 +0.17(+4.78%)
Nov 14, 2018 3.710 3.820 3.540 3.560 309,303 -0.07(-1.93%)
Nov 13, 2018 3.710 3.753 3.462 3.630 2,046,082 -0.08(-2.16%)
Nov 12, 2018 3.790 3.850 3.560 3.710 666,398 -0.05(-1.33%)
Nov 09, 2018 3.650 3.870 3.570 3.760 261,500 +0.02(+0.53%)
Nov 08, 2018 3.600 3.960 3.565 3.740 361,734 +0.05(+1.36%)
Nov 07, 2018 3.600 3.890 3.530 3.690 1,852,367 +0.14(+3.94%)
Nov 06, 2018 3.320 3.590 3.260 3.550 634,350 +0.24(+7.25%)
Nov 05, 2018 3.070 3.330 3.060 3.310 1,823,030 -0.03(-0.90%)
Nov 02, 2018 2.900 3.360 2.620 3.340 8,367,000 -1.21(-26.59%)
Nov 01, 2018 4.220 4.660 4.120 4.550 680,434 +0.35(+8.33%)
Oct 31, 2018 4.070 4.250 4.030 4.200 645,247 +0.15(+3.70%)
Oct 30, 2018 4.060 4.310 3.950 4.050 394,712 -0.02(-0.49%)
Oct 29, 2018 4.350 4.350 3.945 4.070 683,727 -0.20(-4.68%)
Oct 26, 2018 4.140 4.340 4.000 4.270 354,400 +0.04(+0.95%)
Oct 25, 2018 4.140 4.370 4.100 4.230 546,472 +0.16(+3.93%)
Oct 24, 2018 4.450 4.660 4.050 4.070 748,052 -0.39(-8.74%)
Oct 23, 2018 4.330 4.610 4.080 4.460 971,160 +0.04(+0.90%)
Oct 22, 2018 4.520 4.600 4.340 4.420 619,678 -0.07(-1.56%)
Oct 19, 2018 4.660 4.720 4.400 4.490 663,500 -0.21(-4.47%)
Oct 18, 2018 5.000 5.180 4.620 4.700 743,485 -0.34(-6.75%)
Oct 17, 2018 5.190 5.590 4.875 5.040 700,904 -0.18(-3.45%)
Oct 16, 2018 5.100 5.370 4.940 5.220 455,375 +0.17(+3.37%)
Oct 15, 2018 5.120 5.150 4.780 5.050 547,218 -0.10(-1.94%)
Oct 12, 2018 5.230 5.260 5.065 5.150 565,100 +0.04(+0.88%)
Oct 11, 2018 5.120 5.310 4.915 5.105 630,119 -0.00(-0.10%)
Oct 10, 2018 5.710 5.720 5.090 5.110 687,529 -0.63(-10.98%)
Oct 09, 2018 5.470 5.780 5.257 5.740 373,982 +0.23(+4.17%)
Oct 08, 2018 5.550 5.630 5.250 5.510 429,990 -0.07(-1.25%)
Oct 05, 2018 5.600 5.830 5.480 5.580 406,100 +0.00(+0.00%)
Oct 04, 2018 5.910 5.910 5.530 5.580 447,470 -0.34(-5.74%)
Oct 03, 2018 5.730 5.981 5.650 5.920 212,034 +0.21(+3.68%)
Oct 02, 2018 5.890 5.900 5.595 5.710 390,467 -0.20(-3.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.