Advertisement
Advertisement
Adverum Biotechnologies, Inc. (ADVM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 1.5900 | 1.6260 | 1.4700 | 1.5000 | 1.5000 | 207,500 |
| Sep 28, 2023 | 1.6700 | 1.7000 | 1.5220 | 1.5300 | 1.5300 | 124,400 |
| Sep 27, 2023 | 1.7200 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 197,200 |
| Sep 26, 2023 | 1.5900 | 1.7600 | 1.5650 | 1.7200 | 1.7200 | 314,700 |
| Sep 25, 2023 | 1.6100 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 184,300 |
| Sep 22, 2023 | 1.5300 | 1.7000 | 1.5300 | 1.6800 | 1.6800 | 296,400 |
| Sep 21, 2023 | 1.5600 | 1.5840 | 1.4510 | 1.5500 | 1.5500 | 110,800 |
| Sep 20, 2023 | 1.6000 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 76,000 |
| Sep 19, 2023 | 1.5300 | 1.5900 | 1.3600 | 1.5900 | 1.5900 | 98,500 |
| Sep 18, 2023 | 1.4100 | 1.5700 | 1.3700 | 1.5400 | 1.5400 | 172,300 |
| Sep 15, 2023 | 1.5200 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 177,700 |
| Sep 14, 2023 | 1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 113,900 |
| Sep 13, 2023 | 1.6100 | 1.6450 | 1.5000 | 1.5200 | 1.5200 | 385,700 |
| Sep 12, 2023 | 1.6300 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 229,100 |
| Sep 11, 2023 | 1.7300 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 160,900 |
| Sep 08, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 571,300 |
| Sep 07, 2023 | 1.7700 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 136,300 |
| Sep 06, 2023 | 1.7600 | 1.8390 | 1.7300 | 1.7600 | 1.7600 | 83,200 |
| Sep 05, 2023 | 1.8000 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 204,000 |
| Sep 01, 2023 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 86,100 |
| Aug 31, 2023 | 1.8100 | 1.8300 | 1.7250 | 1.7400 | 1.7400 | 113,800 |
| Aug 30, 2023 | 1.8500 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 445,100 |
| Aug 29, 2023 | 1.7100 | 1.8600 | 1.6800 | 1.8500 | 1.8500 | 296,100 |
| Aug 28, 2023 | 1.6400 | 1.7500 | 1.6200 | 1.7200 | 1.7200 | 194,600 |
| Aug 25, 2023 | 1.6100 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 281,700 |
| Aug 24, 2023 | 1.6700 | 1.6800 | 1.6050 | 1.6200 | 1.6200 | 76,600 |
| Aug 23, 2023 | 1.5500 | 1.6900 | 1.5500 | 1.6700 | 1.6700 | 109,200 |
| Aug 22, 2023 | 1.5100 | 1.5880 | 1.5100 | 1.5400 | 1.5400 | 188,400 |
| Aug 21, 2023 | 1.6000 | 1.6500 | 1.5190 | 1.5700 | 1.5700 | 163,000 |
| Aug 18, 2023 | 1.5700 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 145,900 |
| Aug 17, 2023 | 1.7000 | 1.7200 | 1.5900 | 1.5900 | 1.5900 | 318,700 |
| Aug 16, 2023 | 1.7800 | 1.7810 | 1.6800 | 1.7100 | 1.7100 | 202,100 |
| Aug 15, 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 208,500 |
| Aug 14, 2023 | 1.9100 | 1.9100 | 1.7000 | 1.7900 | 1.7900 | 467,800 |
| Aug 11, 2023 | 1.9100 | 1.9810 | 1.8100 | 1.8900 | 1.8900 | 426,200 |
| Aug 10, 2023 | 1.8500 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 198,400 |
| Aug 09, 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 132,400 |
| Aug 08, 2023 | 1.7960 | 1.9100 | 1.7500 | 1.8500 | 1.8500 | 449,600 |
| Aug 07, 2023 | 2.0400 | 2.1100 | 1.8200 | 1.8300 | 1.8300 | 423,000 |
| Aug 04, 2023 | 2.0900 | 2.1500 | 2.0150 | 2.0300 | 2.0300 | 228,500 |
| Aug 03, 2023 | 2.1000 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 285,300 |
| Aug 02, 2023 | 2.1500 | 2.2550 | 2.0900 | 2.1000 | 2.1000 | 407,000 |
| Aug 01, 2023 | 2.1500 | 2.2500 | 2.0600 | 2.2300 | 2.2300 | 476,700 |
| Jul 31, 2023 | 2.0600 | 2.2200 | 2.0000 | 2.1800 | 2.1800 | 359,900 |
| Jul 28, 2023 | 1.8200 | 2.1000 | 1.8200 | 2.0800 | 2.0800 | 503,700 |
| Jul 27, 2023 | 1.9600 | 1.9700 | 1.7600 | 1.8200 | 1.8200 | 392,100 |
| Jul 26, 2023 | 1.7000 | 1.9900 | 1.6700 | 1.9700 | 1.9700 | 873,900 |
| Jul 25, 2023 | 2.0100 | 2.0500 | 1.7000 | 1.7400 | 1.7400 | 1,157,200 |
| Jul 24, 2023 | 2.0900 | 2.1390 | 2.0000 | 2.0100 | 2.0100 | 926,000 |
| Jul 21, 2023 | 2.1200 | 2.2300 | 2.0200 | 2.0700 | 2.0700 | 904,100 |
| Jul 20, 2023 | 2.3300 | 2.3300 | 2.1000 | 2.1300 | 2.1300 | 885,800 |
| Jul 19, 2023 | 2.2100 | 2.3400 | 2.2010 | 2.3300 | 2.3300 | 1,040,500 |
| Jul 18, 2023 | 2.2900 | 2.2900 | 2.1200 | 2.2100 | 2.2100 | 789,000 |
| Jul 17, 2023 | 2.0300 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 753,800 |
| Jul 14, 2023 | 2.0600 | 2.0880 | 1.9600 | 2.0100 | 2.0100 | 604,900 |
| Jul 13, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 260,100 |
| Jul 12, 2023 | 1.9600 | 2.1000 | 1.8900 | 2.0500 | 2.0500 | 930,300 |
| Jul 11, 2023 | 1.9200 | 1.9600 | 1.8100 | 1.9000 | 1.9000 | 402,300 |
| Jul 10, 2023 | 1.7400 | 1.9800 | 1.7200 | 1.8800 | 1.8800 | 2,711,100 |
| Jul 07, 2023 | 1.5600 | 1.7900 | 1.5000 | 1.7000 | 1.7000 | 1,854,100 |
| Jul 06, 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 86,600 |
| Jul 05, 2023 | 1.5600 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 144,300 |
| Jul 03, 2023 | 1.5900 | 1.6000 | 1.5010 | 1.5600 | 1.5600 | 203,000 |
| Jun 30, 2023 | 1.5900 | 1.6300 | 1.5390 | 1.5900 | 1.5900 | 509,100 |
| Jun 29, 2023 | 1.5400 | 1.6100 | 1.4900 | 1.5900 | 1.5900 | 679,800 |
| Jun 28, 2023 | 1.4400 | 1.5780 | 1.4000 | 1.5300 | 1.5300 | 950,900 |
| Jun 27, 2023 | 1.3900 | 1.4900 | 1.3520 | 1.4600 | 1.4600 | 467,100 |
| Jun 26, 2023 | 1.3000 | 1.4800 | 1.1900 | 1.4100 | 1.4100 | 434,000 |
| Jun 23, 2023 | 1.5800 | 1.5850 | 1.3300 | 1.3300 | 1.3300 | 841,000 |
| Jun 22, 2023 | 1.5600 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 757,100 |
| Jun 21, 2023 | 1.5900 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 421,500 |
| Jun 20, 2023 | 1.5100 | 1.6200 | 1.4700 | 1.5700 | 1.5700 | 572,000 |
| Jun 16, 2023 | 1.4500 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 503,200 |
| Jun 15, 2023 | 1.4300 | 1.5100 | 1.3900 | 1.4600 | 1.4600 | 573,400 |
| Jun 14, 2023 | 1.5000 | 1.5400 | 1.4620 | 1.4700 | 1.4700 | 277,400 |
| Jun 13, 2023 | 1.5300 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 171,000 |
| Jun 12, 2023 | 1.5800 | 1.5900 | 1.3300 | 1.5300 | 1.5300 | 582,200 |
| Jun 09, 2023 | 1.5000 | 1.6200 | 1.4700 | 1.5600 | 1.5600 | 1,140,100 |
| Jun 08, 2023 | 1.5000 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 747,800 |
| Jun 07, 2023 | 1.4000 | 1.5300 | 1.3500 | 1.4800 | 1.4800 | 844,400 |
| Jun 06, 2023 | 1.3500 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 748,200 |
| Jun 05, 2023 | 1.2000 | 1.3560 | 1.1100 | 1.3500 | 1.3500 | 774,400 |
| Jun 02, 2023 | 1.1600 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 132,300 |
| Jun 01, 2023 | 1.2300 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 250,700 |
| May 31, 2023 | 1.1300 | 1.2300 | 1.1100 | 1.2300 | 1.2300 | 843,000 |
| May 30, 2023 | 0.9600 | 1.1250 | 0.9500 | 1.1200 | 1.1200 | 610,900 |
| May 26, 2023 | 1.0000 | 1.0000 | 0.9360 | 0.9920 | 0.9920 | 231,500 |
| May 25, 2023 | 0.8800 | 1.0050 | 0.8600 | 0.9600 | 0.9600 | 498,300 |
| May 24, 2023 | 0.9300 | 0.9300 | 0.8640 | 0.8940 | 0.8940 | 65,100 |
| May 23, 2023 | 0.9000 | 0.9740 | 0.8800 | 0.9240 | 0.9240 | 214,300 |
| May 22, 2023 | 0.8250 | 0.9000 | 0.8190 | 0.9000 | 0.9000 | 210,600 |
| May 19, 2023 | 0.7520 | 0.8300 | 0.7430 | 0.8270 | 0.8270 | 211,600 |
| May 18, 2023 | 0.7800 | 0.7980 | 0.7500 | 0.7590 | 0.7590 | 103,300 |
| May 17, 2023 | 0.8000 | 0.8150 | 0.7700 | 0.7910 | 0.7910 | 151,400 |
| May 16, 2023 | 0.8100 | 0.8380 | 0.8000 | 0.8000 | 0.8000 | 78,500 |
| May 15, 2023 | 0.8100 | 0.8390 | 0.8100 | 0.8300 | 0.8300 | 53,900 |
| May 12, 2023 | 0.8190 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 78,300 |
| May 11, 2023 | 0.8240 | 0.8490 | 0.8220 | 0.8400 | 0.8400 | 49,400 |
| May 10, 2023 | 0.8300 | 0.8490 | 0.8030 | 0.8490 | 0.8490 | 118,100 |
| May 09, 2023 | 0.8200 | 0.8300 | 0.7720 | 0.8070 | 0.8070 | 91,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
