U.S. markets closed

Adverum Biotechnologies, Inc. (ADVM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.42-0.50 (-3.59%)
At close: 4:00PM EST

13.37 -0.05 (-0.37%)
After hours: 5:36PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202113.7614.0013.0213.4213.422,465,582
Jan 20, 202113.2614.7913.1813.9213.922,466,900
Jan 19, 202111.4912.2311.3112.1712.171,128,800
Jan 15, 202112.0412.0411.3411.3711.37657,900
Jan 14, 202111.4312.1111.4311.9511.95971,100
Jan 13, 202111.8212.0011.3411.3811.38663,400
Jan 12, 202112.2012.4911.7311.7711.77804,800
Jan 11, 202111.8012.2311.6712.1912.19446,500
Jan 08, 202112.1612.4911.5911.9011.90824,500
Jan 07, 202111.3712.1811.2511.9611.96900,300
Jan 06, 202111.5811.6610.5611.4411.441,435,100
Jan 05, 202111.9812.1911.4411.5811.581,031,300
Jan 04, 202110.8312.1510.5511.9811.982,020,900
Dec 31, 202011.7611.7610.8010.8410.84744,500
Dec 30, 202011.9012.3311.7211.8011.80440,700
Dec 29, 202011.9012.0011.4211.8511.85783,300
Dec 28, 202012.4012.6211.8011.8511.85602,000
Dec 24, 202012.5212.8912.2312.2812.28307,000
Dec 23, 202012.9412.9412.1612.4912.491,202,600
Dec 22, 202012.9213.3412.6612.9112.911,084,000
Dec 21, 202012.1512.8311.7512.7712.771,466,000
Dec 18, 202012.6212.7511.5812.3412.344,594,200
Dec 17, 202012.3812.7411.9412.7112.711,121,500
Dec 16, 202013.5013.5312.3112.3312.331,116,900
Dec 15, 202013.3513.5912.5013.4213.421,450,400
Dec 14, 202013.1814.5413.1814.0114.011,212,900
Dec 11, 202012.6813.2612.5512.9512.95502,700
Dec 10, 202012.8613.1512.5312.7412.741,524,100
Dec 09, 202013.6513.8512.4112.8212.822,527,000
Dec 08, 202013.3413.8313.3113.5013.501,279,700
Dec 07, 202013.7513.9913.3113.4013.40876,900
Dec 04, 202014.2614.4413.7013.7113.71608,000
Dec 03, 202014.1714.7014.0614.2614.26753,800
Dec 02, 202013.6914.1913.5114.0214.02575,100
Dec 01, 202013.9214.0813.4413.6913.69579,000
Nov 30, 202014.1614.3613.1613.5913.59628,200
Nov 27, 202013.8514.2413.8514.1014.10363,500
Nov 25, 202014.1514.4213.7713.8113.81499,800
Nov 24, 202014.2414.5713.9614.2114.21811,900
Nov 23, 202013.0614.0413.0013.9713.971,217,800
Nov 20, 202012.4913.1012.3213.0013.00723,000
Nov 19, 202012.2312.6912.1512.6812.68358,700
Nov 18, 202012.2812.7312.0812.2412.24504,900
Nov 17, 202011.9612.2511.5812.1512.15716,900
Nov 16, 202013.0213.0811.6511.9611.962,076,500
Nov 13, 202013.6213.6812.4212.6112.611,194,700
Nov 12, 202013.4913.6913.0713.3713.371,405,200
Nov 11, 202013.3913.5712.9213.3613.36714,300
Nov 10, 202013.2413.3012.6713.2013.201,225,400
Nov 09, 202012.7313.4812.4413.0413.04927,700
Nov 06, 202012.1012.7211.9212.0212.02719,600
Nov 05, 202013.2513.2511.8112.1812.181,652,500
Nov 04, 202012.6913.5412.2713.0413.041,000,100
Nov 03, 202011.5412.2811.5112.1212.121,028,900
Nov 02, 202011.1211.3910.8211.3411.34825,100
Oct 30, 202011.1111.1910.6610.9110.91684,200
Oct 29, 202011.5311.7011.0411.2211.22568,200
Oct 28, 202011.8111.9111.4011.5111.51717,700
Oct 27, 202011.8812.2411.6812.1812.18511,200
Oct 26, 202012.3212.4111.7111.8811.88753,700
Oct 23, 202012.4312.5812.2212.3612.36637,400
Oct 22, 202011.7912.4711.7712.2912.29723,600
Oct 21, 202011.7011.8311.2811.6811.68690,000
Oct 20, 202011.6611.9411.5311.6711.67544,400
Oct 19, 202012.5212.5211.4811.5611.56809,600
Oct 16, 202012.0512.5812.0012.3312.33770,800
Oct 15, 202011.6312.1111.4512.0612.061,237,100
Oct 14, 202011.7312.1011.4411.8611.861,399,100
Oct 13, 202011.2411.8211.2411.7111.711,067,700
Oct 12, 202011.2811.3210.9011.2511.25430,700
Oct 09, 202011.2211.3711.0011.1411.14552,200
Oct 08, 202011.2511.2510.7811.0611.06578,300
Oct 07, 202010.3811.1710.3810.9910.99714,000
Oct 06, 202010.7310.8610.2910.3510.35531,100
Oct 05, 20209.9210.939.9210.7310.731,035,700
Oct 02, 202010.2510.429.839.849.84832,400
Oct 01, 202010.6210.8910.2210.5210.521,248,900
Sep 30, 202010.4410.5210.1010.3010.301,322,300
Sep 29, 202010.2810.6210.1610.4510.45706,800
Sep 28, 202010.9810.9810.1910.3410.34760,900
Sep 25, 202010.4310.9110.4310.8110.811,663,500
Sep 24, 202011.1611.2410.2910.5010.501,543,900
Sep 23, 202011.6911.8211.2411.2711.27906,300
Sep 22, 202011.5911.9711.4411.8711.871,553,700
Sep 21, 202012.0112.0311.4311.5411.541,522,100
Sep 18, 202013.0113.0812.0712.3812.386,735,900
Sep 17, 202012.5512.9612.3812.8312.83342,900
Sep 16, 202012.9513.3112.7412.8512.85667,700
Sep 15, 202012.8713.1312.7112.8312.83711,600
Sep 14, 202012.0912.9012.0912.7012.701,082,700
Sep 11, 202011.7412.2911.6411.8911.891,489,500
Sep 10, 202011.9412.2311.5211.5811.58955,300
Sep 09, 202011.9312.1511.7911.9211.921,916,700
Sep 08, 202011.4011.9511.2011.7011.70759,900
Sep 04, 202011.8512.0511.0011.6111.61769,300
Sep 03, 202012.0912.2911.6311.9511.95970,900
Sep 02, 202011.9012.3211.9012.3112.31511,700
Sep 01, 202012.1812.2411.8611.9511.95655,300
Aug 31, 202011.9312.2811.6612.2012.201,537,900
Aug 28, 202011.9712.0611.5011.9911.99774,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...