ADVM - Adverum Biotechnologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.196.675.946.446.449,555,900
Sep 19, 20196.176.526.066.186.181,773,000
Sep 18, 20196.226.235.956.196.191,910,300
Sep 17, 20196.076.315.896.216.211,940,400
Sep 16, 20195.506.345.416.296.293,315,900
Sep 13, 20196.076.135.015.785.7811,694,100
Sep 12, 20198.779.765.755.965.9625,391,700
Sep 11, 201911.9712.1511.3612.0012.001,927,100
Sep 10, 201912.4112.4311.5611.5911.591,830,800
Sep 09, 201912.2112.5311.5512.4512.451,552,600
Sep 06, 201912.0812.9712.0012.1212.122,406,900
Sep 05, 201911.4712.1511.1912.0412.042,044,300
Sep 04, 201910.5211.4910.0511.3511.351,789,800
Sep 03, 201910.2410.5610.2110.3910.39937,500
Aug 30, 201910.9310.9310.2010.3310.33869,400
Aug 29, 201910.8211.0210.6610.9010.90470,500
Aug 28, 201910.3511.0110.1610.6710.67540,300
Aug 27, 201910.7910.8410.2810.4010.40882,400
Aug 26, 201910.7810.7810.3710.7210.72574,900
Aug 23, 201910.8711.2510.4410.5610.561,191,300
Aug 22, 201911.8011.8510.7810.9910.99958,100
Aug 21, 201911.7711.9711.3711.8511.85662,300
Aug 20, 201912.8512.8911.5111.6011.601,127,500
Aug 19, 201913.6013.8712.8912.9212.921,155,800
Aug 16, 201912.5213.4212.4213.4013.401,501,500
Aug 15, 201912.2512.7112.0712.4712.47810,500
Aug 14, 201911.5412.3411.3212.2512.251,243,700
Aug 13, 201911.4211.8110.5511.6011.601,538,900
Aug 12, 201911.5712.4211.4011.4811.482,485,600
Aug 09, 201912.2512.5010.8611.5611.561,830,700
Aug 08, 201911.9212.4411.5112.3212.321,078,200
Aug 07, 201911.7312.2911.6211.7111.71598,200
Aug 06, 201911.3012.0711.1812.0012.00746,700
Aug 05, 201911.0111.4410.8911.2311.231,175,700
Aug 02, 201912.6912.8611.0711.1611.161,591,300
Aug 01, 201913.5013.9512.6712.7712.771,160,500
Jul 31, 201913.6614.0613.2213.4113.41716,200
Jul 30, 201913.7914.0813.5813.6913.69594,700
Jul 29, 201913.8414.0213.7013.9513.95552,800
Jul 26, 201913.4714.0213.3913.7813.78712,600
Jul 25, 201914.5714.6413.4013.4713.47940,400
Jul 24, 201914.4414.6713.8814.6214.62950,700
Jul 23, 201914.1714.5913.8014.4414.44854,500
Jul 22, 201914.1114.3613.8914.1714.171,149,600
Jul 19, 201913.8114.3013.6413.9713.971,061,900
Jul 18, 201915.2315.2312.5113.7713.773,271,300
Jul 17, 201915.8816.0015.1015.3315.331,000,900
Jul 16, 201915.5516.3815.4515.8915.891,298,200
Jul 15, 201915.1515.7814.8415.4615.46971,600
Jul 12, 201915.3515.3514.8214.9714.97931,500
Jul 11, 201915.8015.9315.1015.3515.351,024,700
Jul 10, 201914.9616.2014.9615.6515.651,997,900
Jul 09, 201914.7715.6814.5314.8914.892,584,200
Jul 08, 201912.1614.9611.9514.9014.903,888,400
Jul 05, 201911.5812.4311.5312.1612.16908,800
Jul 03, 201911.4711.6911.3011.6211.62458,500
Jul 02, 201911.6111.7310.8911.4011.40564,700
Jul 01, 201912.0912.5011.3611.5711.57910,000
Jun 28, 201911.0611.9810.9211.8911.892,842,000
Jun 27, 201910.8211.1610.8011.0011.00888,700
Jun 26, 201911.0011.0710.7110.8910.89399,200
Jun 25, 201910.9811.2310.8411.0011.00532,000
Jun 24, 201911.4011.6010.7910.9610.96789,300
Jun 21, 201911.3511.4010.9411.4011.401,492,700
Jun 20, 201911.5811.9511.3611.4511.45502,500
Jun 19, 201911.7611.9411.2511.5011.50415,700
Jun 18, 201911.6512.1011.6411.7011.70604,000
Jun 17, 201910.9111.8310.9111.5111.51675,900
Jun 14, 201911.4211.6310.6810.8210.82693,400
Jun 13, 201911.1111.4210.9811.4111.41296,500
Jun 12, 201911.0511.3610.8211.0611.06250,100
Jun 11, 201911.3411.4210.8811.0211.02835,100
Jun 10, 201911.3411.4011.0711.2611.261,173,100
Jun 07, 201910.7611.4610.5511.1511.15591,400
Jun 06, 201910.7310.9510.1510.7210.72878,700
Jun 05, 201911.0611.1910.2810.6710.671,264,100
Jun 04, 201910.5011.1410.4911.1111.111,040,400
Jun 03, 201910.0210.429.8810.4010.40877,800
May 31, 201910.0210.139.7910.0510.05876,000
May 30, 20199.6010.159.5810.1010.101,026,900
May 29, 20199.509.769.339.529.521,389,900
May 28, 20199.239.749.169.559.551,819,800
May 24, 20199.069.309.049.229.22627,200
May 23, 20199.209.308.899.179.17852,900
May 22, 20199.309.379.159.269.26633,600
May 21, 20199.009.458.839.299.291,343,600
May 20, 20198.879.458.718.898.891,453,000
May 17, 20198.009.177.919.059.052,675,700
May 16, 20196.488.186.488.138.132,155,300
May 15, 20196.286.486.246.456.45259,200
May 14, 20196.416.486.266.376.37187,900
May 13, 20196.496.596.236.336.33264,500
May 10, 20196.536.706.416.616.61205,900
May 09, 20196.566.706.086.546.54358,500
May 08, 20196.786.796.396.426.42450,200
May 07, 20196.807.196.666.796.79682,700
May 06, 20196.446.796.446.716.71254,600
May 03, 20196.476.656.436.636.63157,100
May 02, 20196.496.646.346.476.47207,400
May 01, 20196.496.726.406.486.48251,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...