Advertisement
Advertisement
U.S. markets open in 3 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Adverum Biotechnologies, Inc. (ADVM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5200-0.0900 (-5.59%)
At close: 04:00PM EDT
1.5200 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221.64001.64001.48001.52001.5200332,200
Aug 05, 20221.47001.61001.47001.61001.6100326,400
Aug 04, 20221.39001.56001.34001.51001.5100460,700
Aug 03, 20221.32001.41501.27001.39001.3900902,100
Aug 02, 20221.36001.40001.30001.31001.3100280,100
Aug 01, 20221.46001.50001.36001.38001.3800571,800
Jul 29, 20221.53001.53001.46001.46001.4600265,100
Jul 28, 20221.61001.61001.53001.55001.5500219,500
Jul 27, 20221.57001.64501.54001.61001.6100211,100
Jul 26, 20221.51001.60001.51001.55001.5500200,400
Jul 25, 20221.58001.60001.52001.55001.5500596,100
Jul 22, 20221.71001.72001.56801.58001.5800298,200
Jul 21, 20221.72001.77001.70301.72001.7200183,500
Jul 20, 20221.69001.77001.68001.74001.74001,059,300
Jul 19, 20221.68001.75501.66501.71001.71003,105,300
Jul 18, 20221.71001.75001.66001.68001.6800594,700
Jul 15, 20221.77001.78001.47001.65001.65002,026,900
Jul 14, 20221.73001.82001.67001.75001.75001,027,600
Jul 13, 20221.72001.77001.67001.75001.75008,330,000
Jul 12, 20221.58001.79001.50001.74001.74001,945,300
Jul 11, 20221.53001.63001.45001.61001.61002,788,800
Jul 08, 20221.40001.56001.34501.53001.53003,975,700
Jul 07, 20221.30001.44001.30001.40001.40006,141,900
Jul 06, 20221.17001.23001.17001.23001.2300917,200
Jul 05, 20221.17001.20001.14001.16001.1600782,200
Jul 01, 20221.19001.19001.13001.18001.1800574,600
Jun 30, 20221.16001.22001.13001.20001.2000829,000
Jun 29, 20221.15001.20001.14001.18001.1800830,500
Jun 28, 20221.06001.23001.06001.17001.17001,399,600
Jun 27, 20221.05001.07001.01001.06001.0600556,100
Jun 24, 20221.07001.11001.01501.06001.060011,254,100
Jun 23, 20221.03001.08001.02001.08001.08001,376,300
Jun 22, 20221.01001.06001.00001.06001.06001,152,300
Jun 21, 20221.03001.05000.98001.03001.03001,260,000
Jun 17, 20220.94501.00000.92201.00001.00001,079,000
Jun 16, 20220.92000.97000.90000.97000.9700897,400
Jun 15, 20220.91401.01000.91100.97100.9710848,200
Jun 14, 20220.94500.95800.92000.92600.9260327,300
Jun 13, 20220.94900.98000.91200.95200.9520672,100
Jun 10, 20221.06001.06000.98000.99000.9900939,800
Jun 09, 20221.08001.11001.03001.07001.07001,032,300
Jun 08, 20221.08001.11001.01001.09001.09001,966,900
Jun 07, 20221.01001.11000.98801.08001.08002,077,200
Jun 06, 20220.99001.04000.97001.03001.03001,301,500
Jun 03, 20220.91001.00000.89000.98800.98801,423,900
Jun 02, 20220.88100.92900.87200.92200.9220877,700
Jun 01, 20220.90500.92000.87000.88100.8810741,000
May 31, 20220.90500.94000.88000.89700.8970744,700
May 27, 20220.87200.90000.87000.88800.8880535,900
May 26, 20220.86800.89900.85000.87400.8740561,800
May 25, 20220.83900.87200.83900.85700.8570693,200
May 24, 20220.82000.85400.81800.84200.8420545,500
May 23, 20220.85500.89000.81600.82600.8260603,200
May 20, 20220.88000.89000.81300.85500.8550749,300
May 19, 20220.85500.86000.83300.85400.8540799,900
May 18, 20220.84500.90000.83000.83300.83301,287,000
May 17, 20220.83000.85200.81000.82800.8280935,300
May 16, 20220.85000.87000.79500.81000.81001,156,900
May 13, 20220.93900.96000.81200.83600.83602,857,200
May 12, 20220.95001.01000.90000.90900.90901,621,000
May 11, 20221.06001.06000.96200.97300.97301,283,600
May 10, 20221.02001.09001.01001.07001.07001,132,300
May 09, 20221.02001.05001.00001.01001.0100656,600
May 06, 20221.05001.07001.01001.02001.0200618,900
May 05, 20221.15001.15001.05001.06001.0600476,900
May 04, 20221.13001.17001.07001.15001.1500535,700
May 03, 20221.10001.18001.10001.14001.1400646,300
May 02, 20221.11001.15501.07001.11001.11001,064,300
Apr 29, 20221.08001.13001.06001.07001.0700564,900
Apr 28, 20221.08001.11501.03001.10001.10001,084,100
Apr 27, 20221.13001.15001.07001.08001.0800876,000
Apr 26, 20221.18001.19301.11001.11001.1100477,500
Apr 25, 20221.16001.20001.14001.19001.1900555,000
Apr 22, 20221.13001.15001.10001.14001.1400504,900
Apr 21, 20221.17001.24001.13001.13001.13001,123,000
Apr 20, 20221.13001.15001.09501.14001.1400638,200
Apr 19, 20221.12001.16001.10001.12001.1200603,300
Apr 18, 20221.20001.22001.12001.12001.1200875,200
Apr 14, 20221.22001.23001.19001.20001.2000811,100
Apr 13, 20221.17001.20001.16001.18001.18007,578,600
Apr 12, 20221.18001.22001.15501.16001.16001,304,200
Apr 11, 20221.22001.22001.17001.17001.1700715,300
Apr 08, 20221.25001.28001.22001.22001.2200367,900
Apr 07, 20221.29001.32001.25001.26001.2600567,900
Apr 06, 20221.28001.31001.26001.28001.2800424,000
Apr 05, 20221.33001.36001.30001.30001.3000423,200
Apr 04, 20221.33001.36001.31001.34001.3400538,100
Apr 01, 20221.30001.34001.28001.30001.3000798,000
Mar 31, 20221.33001.36001.30001.31001.3100550,400
Mar 30, 20221.39001.44001.34001.34001.3400611,800
Mar 29, 20221.36001.44001.36001.39001.39001,654,000
Mar 28, 20221.48001.48001.36001.38001.3800711,400
Mar 25, 20221.43001.51001.40001.47001.4700856,600
Mar 24, 20221.34001.46001.33001.40001.400011,939,400
Mar 23, 20221.35001.40001.33001.35001.35001,382,800
Mar 22, 20221.36001.41001.35001.37001.3700347,000
Mar 21, 20221.44001.45001.35001.36001.36001,198,500
Mar 18, 20221.36001.44001.35001.44001.44001,037,200
Mar 17, 20221.28001.38001.28001.35001.3500592,700
Mar 16, 20221.26001.29501.23001.27001.2700413,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement