Mail

ADVM - Adverum Biotechnologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	6.19	6.67	5.94	6.44	6.44	9,555,900
Sep 19, 2019	6.17	6.52	6.06	6.18	6.18	1,773,000
Sep 18, 2019	6.22	6.23	5.95	6.19	6.19	1,910,300
Sep 17, 2019	6.07	6.31	5.89	6.21	6.21	1,940,400
Sep 16, 2019	5.50	6.34	5.41	6.29	6.29	3,315,900
Sep 13, 2019	6.07	6.13	5.01	5.78	5.78	11,694,100
Sep 12, 2019	8.77	9.76	5.75	5.96	5.96	25,391,700
Sep 11, 2019	11.97	12.15	11.36	12.00	12.00	1,927,100
Sep 10, 2019	12.41	12.43	11.56	11.59	11.59	1,830,800
Sep 09, 2019	12.21	12.53	11.55	12.45	12.45	1,552,600
Sep 06, 2019	12.08	12.97	12.00	12.12	12.12	2,406,900
Sep 05, 2019	11.47	12.15	11.19	12.04	12.04	2,044,300
Sep 04, 2019	10.52	11.49	10.05	11.35	11.35	1,789,800
Sep 03, 2019	10.24	10.56	10.21	10.39	10.39	937,500
Aug 30, 2019	10.93	10.93	10.20	10.33	10.33	869,400
Aug 29, 2019	10.82	11.02	10.66	10.90	10.90	470,500
Aug 28, 2019	10.35	11.01	10.16	10.67	10.67	540,300
Aug 27, 2019	10.79	10.84	10.28	10.40	10.40	882,400
Aug 26, 2019	10.78	10.78	10.37	10.72	10.72	574,900
Aug 23, 2019	10.87	11.25	10.44	10.56	10.56	1,191,300
Aug 22, 2019	11.80	11.85	10.78	10.99	10.99	958,100
Aug 21, 2019	11.77	11.97	11.37	11.85	11.85	662,300
Aug 20, 2019	12.85	12.89	11.51	11.60	11.60	1,127,500
Aug 19, 2019	13.60	13.87	12.89	12.92	12.92	1,155,800
Aug 16, 2019	12.52	13.42	12.42	13.40	13.40	1,501,500
Aug 15, 2019	12.25	12.71	12.07	12.47	12.47	810,500
Aug 14, 2019	11.54	12.34	11.32	12.25	12.25	1,243,700
Aug 13, 2019	11.42	11.81	10.55	11.60	11.60	1,538,900
Aug 12, 2019	11.57	12.42	11.40	11.48	11.48	2,485,600
Aug 09, 2019	12.25	12.50	10.86	11.56	11.56	1,830,700
Aug 08, 2019	11.92	12.44	11.51	12.32	12.32	1,078,200
Aug 07, 2019	11.73	12.29	11.62	11.71	11.71	598,200
Aug 06, 2019	11.30	12.07	11.18	12.00	12.00	746,700
Aug 05, 2019	11.01	11.44	10.89	11.23	11.23	1,175,700
Aug 02, 2019	12.69	12.86	11.07	11.16	11.16	1,591,300
Aug 01, 2019	13.50	13.95	12.67	12.77	12.77	1,160,500
Jul 31, 2019	13.66	14.06	13.22	13.41	13.41	716,200
Jul 30, 2019	13.79	14.08	13.58	13.69	13.69	594,700
Jul 29, 2019	13.84	14.02	13.70	13.95	13.95	552,800
Jul 26, 2019	13.47	14.02	13.39	13.78	13.78	712,600
Jul 25, 2019	14.57	14.64	13.40	13.47	13.47	940,400
Jul 24, 2019	14.44	14.67	13.88	14.62	14.62	950,700
Jul 23, 2019	14.17	14.59	13.80	14.44	14.44	854,500
Jul 22, 2019	14.11	14.36	13.89	14.17	14.17	1,149,600
Jul 19, 2019	13.81	14.30	13.64	13.97	13.97	1,061,900
Jul 18, 2019	15.23	15.23	12.51	13.77	13.77	3,271,300
Jul 17, 2019	15.88	16.00	15.10	15.33	15.33	1,000,900
Jul 16, 2019	15.55	16.38	15.45	15.89	15.89	1,298,200
Jul 15, 2019	15.15	15.78	14.84	15.46	15.46	971,600
Jul 12, 2019	15.35	15.35	14.82	14.97	14.97	931,500
Jul 11, 2019	15.80	15.93	15.10	15.35	15.35	1,024,700
Jul 10, 2019	14.96	16.20	14.96	15.65	15.65	1,997,900
Jul 09, 2019	14.77	15.68	14.53	14.89	14.89	2,584,200
Jul 08, 2019	12.16	14.96	11.95	14.90	14.90	3,888,400
Jul 05, 2019	11.58	12.43	11.53	12.16	12.16	908,800
Jul 03, 2019	11.47	11.69	11.30	11.62	11.62	458,500
Jul 02, 2019	11.61	11.73	10.89	11.40	11.40	564,700
Jul 01, 2019	12.09	12.50	11.36	11.57	11.57	910,000
Jun 28, 2019	11.06	11.98	10.92	11.89	11.89	2,842,000
Jun 27, 2019	10.82	11.16	10.80	11.00	11.00	888,700
Jun 26, 2019	11.00	11.07	10.71	10.89	10.89	399,200
Jun 25, 2019	10.98	11.23	10.84	11.00	11.00	532,000
Jun 24, 2019	11.40	11.60	10.79	10.96	10.96	789,300
Jun 21, 2019	11.35	11.40	10.94	11.40	11.40	1,492,700
Jun 20, 2019	11.58	11.95	11.36	11.45	11.45	502,500
Jun 19, 2019	11.76	11.94	11.25	11.50	11.50	415,700
Jun 18, 2019	11.65	12.10	11.64	11.70	11.70	604,000
Jun 17, 2019	10.91	11.83	10.91	11.51	11.51	675,900
Jun 14, 2019	11.42	11.63	10.68	10.82	10.82	693,400
Jun 13, 2019	11.11	11.42	10.98	11.41	11.41	296,500
Jun 12, 2019	11.05	11.36	10.82	11.06	11.06	250,100
Jun 11, 2019	11.34	11.42	10.88	11.02	11.02	835,100
Jun 10, 2019	11.34	11.40	11.07	11.26	11.26	1,173,100
Jun 07, 2019	10.76	11.46	10.55	11.15	11.15	591,400
Jun 06, 2019	10.73	10.95	10.15	10.72	10.72	878,700
Jun 05, 2019	11.06	11.19	10.28	10.67	10.67	1,264,100
Jun 04, 2019	10.50	11.14	10.49	11.11	11.11	1,040,400
Jun 03, 2019	10.02	10.42	9.88	10.40	10.40	877,800
May 31, 2019	10.02	10.13	9.79	10.05	10.05	876,000
May 30, 2019	9.60	10.15	9.58	10.10	10.10	1,026,900
May 29, 2019	9.50	9.76	9.33	9.52	9.52	1,389,900
May 28, 2019	9.23	9.74	9.16	9.55	9.55	1,819,800
May 24, 2019	9.06	9.30	9.04	9.22	9.22	627,200
May 23, 2019	9.20	9.30	8.89	9.17	9.17	852,900
May 22, 2019	9.30	9.37	9.15	9.26	9.26	633,600
May 21, 2019	9.00	9.45	8.83	9.29	9.29	1,343,600
May 20, 2019	8.87	9.45	8.71	8.89	8.89	1,453,000
May 17, 2019	8.00	9.17	7.91	9.05	9.05	2,675,700
May 16, 2019	6.48	8.18	6.48	8.13	8.13	2,155,300
May 15, 2019	6.28	6.48	6.24	6.45	6.45	259,200
May 14, 2019	6.41	6.48	6.26	6.37	6.37	187,900
May 13, 2019	6.49	6.59	6.23	6.33	6.33	264,500
May 10, 2019	6.53	6.70	6.41	6.61	6.61	205,900
May 09, 2019	6.56	6.70	6.08	6.54	6.54	358,500
May 08, 2019	6.78	6.79	6.39	6.42	6.42	450,200
May 07, 2019	6.80	7.19	6.66	6.79	6.79	682,700
May 06, 2019	6.44	6.79	6.44	6.71	6.71	254,600
May 03, 2019	6.47	6.65	6.43	6.63	6.63	157,100
May 02, 2019	6.49	6.64	6.34	6.47	6.47	207,400
May 01, 2019	6.49	6.72	6.40	6.48	6.48	251,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...