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 )

9.905 +0.375 (+3.93%)
Streaming Delayed Price Updated: 2:52 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 (%)
Sep 28, 2018 6.050 6.125 5.950 6.050 382,500 -0.05(-0.82%)
Sep 27, 2018 6.000 6.175 5.925 6.100 552,877 +0.15(+2.52%)
Sep 26, 2018 6.000 6.050 5.850 5.950 217,722 -0.05(-0.83%)
Sep 25, 2018 6.000 6.050 5.850 6.000 317,962 +0.00(+0.00%)
Sep 24, 2018 5.900 6.100 5.650 6.000 735,021 +0.10(+1.69%)
Sep 21, 2018 6.050 6.150 5.765 5.900 1,243,600 +0.15(+2.61%)
Sep 20, 2018 6.300 6.500 5.620 5.750 972,784 -0.10(-1.71%)
Sep 19, 2018 5.750 5.950 5.720 5.850 444,142 +0.00(+0.00%)
Sep 18, 2018 5.950 6.050 5.775 5.850 403,024 -0.05(-0.85%)
Sep 17, 2018 6.150 6.150 5.750 5.900 390,859 -0.25(-4.07%)
Sep 14, 2018 6.000 6.275 5.900 6.150 382,400 +0.00(+0.00%)
Sep 13, 2018 6.250 6.280 6.050 6.150 295,970 -0.10(-1.60%)
Sep 12, 2018 6.400 6.530 5.950 6.250 504,506 -0.15(-2.34%)
Sep 11, 2018 6.600 6.750 6.400 6.400 401,062 -0.30(-4.48%)
Sep 10, 2018 6.700 6.725 6.450 6.700 358,396 +0.00(+0.00%)
Sep 07, 2018 6.550 6.750 6.450 6.700 292,500 +0.15(+2.29%)
Sep 06, 2018 7.250 7.250 6.455 6.550 682,940 -0.65(-9.03%)
Sep 05, 2018 7.000 7.325 6.775 7.200 639,457 +0.20(+2.86%)
Sep 04, 2018 7.600 7.600 6.870 7.000 813,993 -0.60(-7.89%)
Aug 31, 2018 7.600 7.600 7.600 0 +0.45(+6.29%)
Aug 30, 2018 6.500 7.200 6.400 7.150 1,521,643 +1.02(+16.64%)
Aug 29, 2018 5.900 6.200 5.800 6.130 320,012 +0.28(+4.79%)
Aug 28, 2018 5.650 5.850 5.650 5.850 295,262 +0.20(+3.54%)
Aug 27, 2018 5.950 6.050 5.425 5.650 427,672 -0.30(-5.04%)
Aug 24, 2018 5.850 5.975 5.750 5.950 471,100 +0.15(+2.59%)
Aug 23, 2018 5.950 5.950 5.650 5.800 579,925 -0.05(-0.85%)
Aug 22, 2018 5.500 6.000 5.500 5.850 508,817 +0.35(+6.36%)
Aug 21, 2018 5.250 5.550 5.200 5.500 279,544 +0.22(+4.27%)
Aug 20, 2018 5.200 5.400 5.100 5.275 304,007 +0.08(+1.44%)
Aug 17, 2018 5.050 5.350 5.000 5.200 458,000 +0.15(+2.97%)
Aug 16, 2018 5.100 5.100 4.850 5.050 218,390 -0.05(-0.98%)
Aug 15, 2018 5.250 5.250 5.000 5.100 294,030 -0.15(-2.86%)
Aug 14, 2018 5.300 5.350 5.150 5.250 261,456 -0.05(-0.94%)
Aug 13, 2018 5.300 5.350 5.100 5.300 441,325 +0.05(+0.95%)
Aug 10, 2018 5.000 5.350 4.900 5.250 530,900 +0.15(+2.94%)
Aug 09, 2018 4.950 5.450 4.800 5.100 800,404 +0.35(+7.37%)
Aug 08, 2018 4.650 4.850 4.600 4.750 271,635 +0.15(+3.26%)
Aug 07, 2018 4.500 4.700 4.350 4.600 460,167 +0.10(+2.22%)
Aug 06, 2018 4.500 4.600 4.350 4.500 243,790 -0.05(-1.10%)
Aug 03, 2018 4.650 4.725 4.400 4.550 477,100 -0.05(-1.09%)
Aug 02, 2018 4.600 4.750 4.500 4.600 425,443 +0.00(+0.00%)
Aug 01, 2018 4.750 4.800 4.550 4.600 277,313 -0.10(-2.13%)
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%)
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.