Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Adverum Biotechnologies Inc (NQ: ADVM )

7.490 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 19, 2024 7.120 7.660 7.120 7.500 231,419 +0.51(+7.30%)
Sep 18, 2024 7.300 7.424 6.970 6.990 342,887 -0.31(-4.25%)
Sep 17, 2024 7.300 7.670 7.135 7.300 180,075 +0.09(+1.25%)
Sep 16, 2024 7.290 7.490 7.157 7.210 176,159 -0.02(-0.28%)
Sep 13, 2024 7.110 7.380 7.052 7.230 99,834 +0.18(+2.55%)
Sep 12, 2024 7.050 7.220 6.930 7.050 133,925 +0.02(+0.28%)
Sep 11, 2024 7.140 7.180 6.900 7.030 105,328 -0.15(-2.09%)
Sep 10, 2024 7.000 7.200 6.900 7.180 93,586 +0.22(+3.16%)
Sep 09, 2024 6.780 7.070 6.770 6.960 124,457 +0.20(+2.96%)
Sep 06, 2024 6.810 6.830 6.540 6.760 101,887 -0.06(-0.88%)
Sep 05, 2024 6.870 7.000 6.660 6.820 112,941 +0.05(+0.74%)
Sep 04, 2024 6.730 6.985 6.640 6.770 131,021 +0.01(+0.15%)
Sep 03, 2024 6.910 7.130 6.730 6.760 102,259 -0.18(-2.59%)
Aug 30, 2024 6.890 6.990 6.700 6.940 86,951 +0.06(+0.87%)
Aug 29, 2024 6.970 7.090 6.840 6.880 164,935 -0.04(-0.58%)
Aug 28, 2024 7.170 7.280 6.610 6.920 273,348 -0.32(-4.42%)
Aug 27, 2024 7.450 7.450 7.080 7.240 75,378 -0.23(-3.08%)
Aug 26, 2024 7.370 7.580 7.160 7.470 247,301 +0.15(+2.05%)
Aug 23, 2024 7.050 7.370 7.010 7.320 114,356 +0.27(+3.83%)
Aug 22, 2024 7.210 7.210 6.810 7.050 105,694 -0.14(-1.95%)
Aug 21, 2024 6.950 7.260 6.820 7.190 374,289 +0.28(+4.05%)
Aug 20, 2024 7.250 7.390 6.910 6.910 227,835 -0.34(-4.69%)
Aug 19, 2024 6.770 7.340 6.770 7.250 274,518 +0.43(+6.30%)
Aug 16, 2024 6.550 6.910 6.430 6.820 199,085 +0.29(+4.44%)
Aug 15, 2024 6.530 6.715 6.510 6.530 120,110 +0.08(+1.24%)
Aug 14, 2024 6.770 6.990 6.390 6.450 187,834 -0.31(-4.59%)
Aug 13, 2024 6.550 7.020 6.550 6.760 160,316 +0.27(+4.16%)
Aug 12, 2024 6.560 6.670 6.390 6.490 133,839 -0.07(-1.07%)
Aug 09, 2024 6.920 7.040 6.550 6.560 104,537 -0.36(-5.20%)
Aug 08, 2024 6.850 7.130 6.750 6.920 314,961 +0.17(+2.52%)
Aug 07, 2024 6.760 7.050 6.660 6.750 157,270 +0.05(+0.75%)
Aug 06, 2024 6.720 6.850 6.540 6.700 124,893 -0.02(-0.30%)
Aug 05, 2024 6.880 6.930 6.430 6.720 403,212 -0.43(-6.01%)
Aug 02, 2024 7.350 7.770 7.110 7.150 220,885 -0.42(-5.55%)
Aug 01, 2024 7.840 7.930 7.230 7.570 260,989 +0.15(+2.02%)
Jul 31, 2024 7.460 7.640 7.170 7.420 244,354 +0.00(+0.00%)
Jul 30, 2024 7.540 7.630 7.114 7.420 270,658 -0.14(-1.85%)
Jul 29, 2024 8.140 8.220 7.460 7.560 226,007 -0.61(-7.47%)
Jul 26, 2024 8.220 8.580 7.810 8.170 300,745 +0.08(+0.99%)
Jul 25, 2024 7.840 8.540 7.808 8.090 341,921 +0.22(+2.80%)
Jul 24, 2024 7.800 8.070 7.670 7.870 419,637 +0.03(+0.38%)
Jul 23, 2024 7.700 8.050 7.540 7.840 283,907 +0.08(+1.03%)
Jul 22, 2024 8.220 8.463 7.440 7.760 413,005 -0.41(-5.02%)
Jul 19, 2024 9.770 9.947 8.000 8.170 558,341 -1.31(-13.82%)
Jul 18, 2024 8.490 10.14 8.210 9.480 1,197,378 +0.70(+7.97%)
Jul 17, 2024 8.050 8.805 6.900 8.780 2,210,180 -0.14(-1.57%)
Jul 16, 2024 8.770 9.210 8.530 8.920 333,640 +0.25(+2.88%)
Jul 15, 2024 7.990 8.750 7.950 8.670 394,611 +0.76(+9.61%)
Jul 12, 2024 7.840 8.120 7.530 7.910 225,847 +0.12(+1.54%)
Jul 11, 2024 7.850 8.280 7.750 7.790 363,573 +0.01(+0.13%)
Jul 10, 2024 7.510 7.980 7.420 7.780 423,262 +0.31(+4.15%)
Jul 09, 2024 7.120 7.550 7.041 7.470 196,480 +0.29(+4.04%)
Jul 08, 2024 6.940 7.300 6.885 7.180 215,151 +0.29(+4.21%)
Jul 05, 2024 7.090 7.159 6.760 6.890 199,275 -0.24(-3.37%)
Jul 03, 2024 6.850 7.150 6.835 7.130 107,766 +0.29(+4.24%)
Jul 02, 2024 6.900 7.050 6.669 6.840 543,434 -0.13(-1.87%)
Jul 01, 2024 6.980 7.000 6.580 6.970 408,558 +0.11(+1.60%)
Jun 28, 2024 7.010 7.100 6.600 6.860 2,980,574 -0.12(-1.72%)
Jun 27, 2024 6.940 7.414 6.840 6.980 365,548 +0.00(+0.00%)
Jun 26, 2024 6.840 7.165 6.610 6.980 306,028 +0.07(+1.01%)
Jun 25, 2024 7.090 7.332 6.850 6.910 399,038 +0.07(+1.02%)
Jun 24, 2024 6.780 6.990 6.600 6.840 116,614 +0.11(+1.63%)
Jun 21, 2024 6.590 6.820 6.450 6.730 148,479 +0.17(+2.59%)
Jun 20, 2024 6.570 6.740 6.380 6.560 189,922 -0.03(-0.46%)
Jun 18, 2024 7.280 7.400 6.590 6.590 328,874 -0.73(-9.97%)
Jun 17, 2024 7.590 7.590 7.271 7.320 129,020 -0.30(-3.94%)
Jun 14, 2024 8.070 8.090 7.600 7.620 156,375 -0.47(-5.81%)
Jun 13, 2024 7.840 8.163 7.540 8.090 199,336 +0.22(+2.80%)
Jun 12, 2024 7.280 8.040 7.280 7.870 250,231 +0.56(+7.66%)
Jun 11, 2024 7.490 7.500 7.260 7.310 175,840 -0.19(-2.53%)
Jun 10, 2024 7.340 7.550 7.260 7.500 78,691 +0.15(+2.04%)
Jun 07, 2024 7.400 7.490 7.270 7.350 93,793 -0.10(-1.34%)
Jun 06, 2024 7.600 7.650 7.410 7.450 92,203 -0.13(-1.72%)
Jun 05, 2024 7.480 7.660 7.380 7.580 104,178 +0.06(+0.80%)
Jun 04, 2024 7.750 7.790 7.460 7.520 110,936 -0.23(-2.97%)
Jun 03, 2024 7.870 8.051 7.650 7.750 170,012 -0.17(-2.15%)
May 31, 2024 7.830 8.350 7.830 7.920 295,956 +0.11(+1.41%)
May 30, 2024 7.900 7.995 7.760 7.810 61,784 -0.21(-2.62%)
May 29, 2024 7.560 8.020 7.510 8.020 182,118 +0.36(+4.70%)
May 28, 2024 7.560 7.860 7.240 7.660 255,839 +0.06(+0.79%)
May 24, 2024 7.820 7.820 7.560 7.600 212,071 -0.23(-2.94%)
May 23, 2024 7.910 7.940 7.450 7.830 364,313 -0.07(-0.89%)
May 22, 2024 7.840 8.190 7.700 7.900 297,674 +0.04(+0.51%)
May 21, 2024 8.380 8.790 7.810 7.860 808,055 -0.39(-4.73%)
May 20, 2024 8.040 8.490 8.010 8.250 572,719 +0.21(+2.61%)
May 17, 2024 8.170 8.380 7.850 8.040 1,794,585 -0.21(-2.55%)
May 16, 2024 8.770 8.770 8.150 8.250 353,791 -0.50(-5.71%)
May 15, 2024 9.000 9.060 8.680 8.750 252,881 -0.18(-2.02%)
May 14, 2024 9.270 9.450 8.780 8.930 232,641 -0.24(-2.62%)
May 13, 2024 9.330 9.470 9.040 9.170 218,181 -0.13(-1.40%)
May 10, 2024 9.450 10.76 9.190 9.300 340,268 -0.31(-3.23%)
May 09, 2024 9.780 9.930 9.440 9.610 212,194 -0.20(-2.04%)
May 08, 2024 10.17 10.17 9.600 9.810 200,543 -0.53(-5.13%)
May 07, 2024 10.63 10.84 10.30 10.34 340,343 -0.32(-3.00%)
May 06, 2024 10.49 10.67 10.08 10.66 206,614 +0.23(+2.21%)
May 03, 2024 10.10 10.69 10.00 10.43 900,531 +0.43(+4.30%)
May 02, 2024 10.11 10.15 9.500 10.00 374,224 +0.21(+2.15%)
May 01, 2024 9.600 10.24 9.560 9.790 203,498 +0.07(+0.72%)
Apr 30, 2024 10.06 10.98 9.680 9.720 294,395 +0.19(+1.99%)
Apr 29, 2024 9.290 9.964 8.760 9.530 811,478 +0.34(+3.70%)
Apr 26, 2024 9.600 10.10 9.110 9.190 798,696 -0.20(-2.13%)
Apr 25, 2024 10.20 10.21 9.340 9.390 847,544 -0.80(-7.85%)
Apr 24, 2024 11.07 11.21 10.19 10.19 404,696 -0.81(-7.36%)
Apr 23, 2024 11.31 11.87 10.92 11.00 305,071 -0.34(-3.00%)
Apr 22, 2024 11.37 11.71 11.22 11.34 168,237 +0.00(+0.00%)
Apr 19, 2024 11.15 11.34 10.92 11.34 138,903 +0.19(+1.70%)
Apr 18, 2024 11.22 11.57 11.01 11.15 103,592 -0.20(-1.76%)
Apr 17, 2024 11.64 11.68 11.22 11.35 67,952 -0.26(-2.24%)
Apr 16, 2024 11.52 12.02 11.43 11.61 60,857 +0.08(+0.69%)
Apr 15, 2024 11.72 12.09 11.37 11.53 99,363 -0.20(-1.71%)
Apr 12, 2024 11.95 12.24 11.52 11.73 151,342 -0.24(-2.01%)
Apr 11, 2024 12.01 12.06 11.46 11.97 280,188 -0.01(-0.08%)
Apr 10, 2024 11.91 12.31 11.44 11.98 371,246 -0.03(-0.25%)
Apr 09, 2024 12.53 12.72 11.87 12.01 511,262 -0.57(-4.53%)
Apr 08, 2024 12.67 13.13 12.34 12.58 213,833 -0.04(-0.32%)
Apr 05, 2024 13.21 13.40 12.57 12.62 241,563 -0.55(-4.18%)
Apr 04, 2024 13.36 14.16 13.07 13.17 166,100 -0.18(-1.35%)
Apr 03, 2024 13.40 13.61 13.12 13.35 167,247 -0.05(-0.37%)
Apr 02, 2024 13.67 13.67 13.19 13.40 102,663 -0.49(-3.53%)
Apr 01, 2024 14.21 14.21 13.70 13.89 174,556 -0.25(-1.77%)
Mar 28, 2024 14.63 14.81 13.83 14.14 109,879 -0.52(-3.55%)
Mar 27, 2024 14.16 15.16 13.73 14.66 166,895 +0.51(+3.60%)
Mar 26, 2024 14.92 14.92 13.67 14.15 682,659 -0.80(-5.35%)
Mar 25, 2024 15.75 16.43 14.86 14.95 357,284 -1.11(-6.91%)
Mar 22, 2024 14.31 16.48 14.00 16.06 576,559 +1.31(+8.88%)
Mar 21, 2024 15.69 17.65 14.52 14.75 256,655 -0.45(-2.96%)
Mar 20, 2024 16.00 16.60 14.50 15.20 216,499 -1.30(-7.88%)
Mar 19, 2024 15.00 18.00 14.00 16.50 408,677 -1.20(-6.78%)
Mar 18, 2024 17.20 17.90 16.55 17.70 144,666 +0.70(+4.12%)
Mar 15, 2024 17.50 18.50 17.00 17.00 830,108 -0.30(-1.73%)
Mar 14, 2024 17.80 18.20 16.70 17.30 162,721 -0.70(-3.89%)
Mar 13, 2024 18.00 18.30 17.60 18.00 164,287 -0.10(-0.55%)
Mar 12, 2024 18.20 19.10 17.80 18.10 89,082 +0.20(+1.12%)
Mar 11, 2024 18.60 18.60 17.50 17.90 94,510 -0.90(-4.79%)
Mar 08, 2024 19.50 20.90 18.80 18.80 128,728 -0.40(-2.08%)
Mar 07, 2024 18.50 19.90 18.30 19.20 132,342 +0.70(+3.78%)
Mar 06, 2024 19.00 19.40 18.00 18.50 131,476 -0.30(-1.60%)
Mar 05, 2024 19.40 20.00 18.80 18.80 117,802 -0.90(-4.57%)
Mar 04, 2024 19.90 20.40 19.40 19.70 261,111 +0.00(+0.00%)
Mar 01, 2024 19.80 20.20 19.10 19.70 101,303 -0.10(-0.51%)
Feb 29, 2024 19.80 20.50 18.70 19.80 90,250 +0.10(+0.51%)
Feb 28, 2024 20.40 22.30 19.20 19.70 116,898 -0.30(-1.50%)
Feb 27, 2024 20.00 20.25 19.00 20.00 136,806 +0.50(+2.56%)
Feb 26, 2024 19.90 21.05 19.00 19.50 89,255 -0.50(-2.50%)
Feb 23, 2024 21.00 22.00 20.00 20.00 109,400 -1.00(-4.76%)
Feb 22, 2024 19.80 22.40 19.80 21.00 132,928 +1.30(+6.60%)
Feb 21, 2024 19.10 20.00 18.18 19.70 151,884 +0.10(+0.51%)
Feb 20, 2024 20.30 21.70 19.55 19.60 129,531 -0.70(-3.45%)
Feb 16, 2024 20.00 22.00 19.50 20.30 297,012 +0.30(+1.50%)
Feb 15, 2024 21.80 22.10 19.08 20.00 547,242 -1.00(-4.76%)
Feb 14, 2024 22.30 24.70 20.50 21.00 238,612 -1.90(-8.30%)
Feb 13, 2024 19.00 23.10 18.00 22.90 341,066 +3.00(+15.08%)
Feb 12, 2024 18.40 20.70 16.60 19.90 232,580 +2.60(+15.03%)
Feb 09, 2024 19.10 20.50 16.80 17.30 394,027 -2.40(-12.18%)
Feb 08, 2024 29.50 29.70 19.60 19.70 1,516,325 -8.40(-29.89%)
Feb 07, 2024 24.30 28.20 21.70 28.10 669,570 +3.10(+12.40%)
Feb 06, 2024 19.90 25.70 17.00 25.00 687,737 +5.90(+30.89%)
Feb 05, 2024 17.10 20.90 15.80 19.10 2,410,728 +4.90(+34.51%)
Feb 02, 2024 12.00 15.00 11.91 14.20 269,010 +2.30(+19.33%)
Feb 01, 2024 10.40 11.90 10.30 11.90 121,494 +1.40(+13.33%)
Jan 31, 2024 10.70 10.90 10.30 10.50 53,123 -0.10(-0.94%)
Jan 30, 2024 10.90 10.90 10.10 10.60 84,659 -0.10(-0.93%)
Jan 29, 2024 9.600 11.20 9.500 10.70 125,660 +1.30(+13.89%)
Jan 26, 2024 9.047 9.812 9.001 9.395 39,766 +0.45(+4.97%)
Jan 25, 2024 9.100 10.30 8.910 8.950 123,178 -0.14(-1.54%)
Jan 24, 2024 8.789 9.100 8.500 9.090 43,404 +0.45(+5.21%)
Jan 23, 2024 8.700 8.820 8.500 8.640 35,187 +0.03(+0.31%)
Jan 22, 2024 8.553 8.903 8.300 8.613 34,795 +0.13(+1.56%)
Jan 19, 2024 8.400 8.700 8.250 8.481 35,965 -0.02(-0.21%)
Jan 18, 2024 8.100 9.400 8.000 8.499 420,212 +0.50(+6.18%)
Jan 17, 2024 8.014 8.200 8.000 8.004 51,705 -0.07(-0.82%)
Jan 16, 2024 8.553 8.600 8.070 8.070 70,964 -0.44(-5.18%)
Jan 12, 2024 8.724 9.000 8.500 8.511 41,099 -0.26(-3.01%)
Jan 11, 2024 8.900 9.208 8.325 8.775 43,379 +0.08(+0.86%)
Jan 10, 2024 9.400 9.450 8.609 8.700 31,153 -0.50(-5.43%)
Jan 09, 2024 9.400 9.499 8.573 9.200 25,840 +0.00(+0.00%)
Jan 08, 2024 8.500 9.700 8.464 9.200 97,200 +0.85(+10.18%)
Jan 05, 2024 8.800 9.133 8.335 8.350 40,775 -0.55(-6.18%)
Jan 04, 2024 8.589 9.100 8.210 8.900 103,289 +0.50(+6.00%)
Jan 03, 2024 8.300 8.674 7.900 8.396 21,839 +0.12(+1.39%)
Jan 02, 2024 7.500 8.300 7.531 8.281 26,427 +0.75(+10.00%)
Dec 29, 2023 7.540 7.800 7.400 7.528 36,592 -0.03(-0.42%)
Dec 28, 2023 7.601 7.700 7.500 7.560 17,231 +0.03(+0.40%)
Dec 27, 2023 8.048 8.199 7.500 7.530 43,251 -0.47(-5.87%)
Dec 26, 2023 7.901 8.300 7.725 8.000 21,932 +0.10(+1.27%)
Dec 22, 2023 7.900 8.220 7.710 7.900 19,438 +0.19(+2.46%)
Dec 21, 2023 7.900 8.000 7.601 7.710 20,982 -0.19(-2.42%)
Dec 20, 2023 7.800 8.193 7.700 7.901 26,611 +0.01(+0.14%)
Dec 19, 2023 7.832 8.085 7.650 7.890 30,343 +0.16(+2.04%)
Dec 18, 2023 8.000 8.572 7.650 7.732 32,548 -0.42(-5.13%)
Dec 15, 2023 8.100 8.781 7.920 8.150 21,375 +0.07(+0.87%)
Dec 14, 2023 8.518 8.899 7.922 8.080 35,173 -0.32(-3.81%)
Dec 13, 2023 8.100 8.664 7.837 8.400 46,597 +0.30(+3.69%)
Dec 12, 2023 8.083 8.500 8.050 8.101 34,022 -0.21(-2.52%)
Dec 11, 2023 8.500 8.895 8.120 8.310 54,538 -0.69(-7.68%)
Dec 08, 2023 10.20 10.40 8.800 9.001 40,846 -1.10(-10.88%)
Dec 07, 2023 9.200 10.30 8.695 10.10 57,866 +0.87(+9.43%)
Dec 06, 2023 8.830 9.450 8.300 9.230 18,109 +0.38(+4.29%)
Dec 05, 2023 8.300 8.991 8.300 8.850 24,818 +0.04(+0.44%)
Dec 04, 2023 8.120 8.995 7.900 8.811 93,556 +0.54(+6.48%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.