Advertisement
Advertisement
Adverum Biotechnologies, Inc. (ADVM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 574,600 |
| Jun 30, 2022 | 1.1600 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 829,000 |
| Jun 29, 2022 | 1.1500 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 830,500 |
| Jun 28, 2022 | 1.0600 | 1.2300 | 1.0600 | 1.1700 | 1.1700 | 1,399,600 |
| Jun 27, 2022 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 556,100 |
| Jun 24, 2022 | 1.0700 | 1.1100 | 1.0150 | 1.0600 | 1.0600 | 11,254,100 |
| Jun 23, 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,376,300 |
| Jun 22, 2022 | 1.0100 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 1,152,300 |
| Jun 21, 2022 | 1.0300 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 1,260,000 |
| Jun 17, 2022 | 0.9450 | 1.0000 | 0.9220 | 1.0000 | 1.0000 | 1,077,900 |
| Jun 16, 2022 | 0.9200 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 897,400 |
| Jun 15, 2022 | 0.9140 | 1.0100 | 0.9110 | 0.9710 | 0.9710 | 848,200 |
| Jun 14, 2022 | 0.9450 | 0.9580 | 0.9200 | 0.9260 | 0.9260 | 327,300 |
| Jun 13, 2022 | 0.9490 | 0.9800 | 0.9120 | 0.9520 | 0.9520 | 672,100 |
| Jun 10, 2022 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 939,800 |
| Jun 09, 2022 | 1.0800 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 1,032,300 |
| Jun 08, 2022 | 1.0800 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 1,966,900 |
| Jun 07, 2022 | 1.0100 | 1.1100 | 0.9880 | 1.0800 | 1.0800 | 2,077,200 |
| Jun 06, 2022 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 1,301,500 |
| Jun 03, 2022 | 0.9100 | 1.0000 | 0.8900 | 0.9880 | 0.9880 | 1,417,200 |
| Jun 02, 2022 | 0.8810 | 0.9290 | 0.8720 | 0.9220 | 0.9220 | 877,700 |
| Jun 01, 2022 | 0.9050 | 0.9200 | 0.8700 | 0.8810 | 0.8810 | 741,000 |
| May 31, 2022 | 0.9050 | 0.9400 | 0.8800 | 0.8970 | 0.8970 | 744,700 |
| May 27, 2022 | 0.8720 | 0.9000 | 0.8700 | 0.8880 | 0.8880 | 535,900 |
| May 26, 2022 | 0.8680 | 0.8990 | 0.8500 | 0.8740 | 0.8740 | 561,800 |
| May 25, 2022 | 0.8390 | 0.8720 | 0.8390 | 0.8570 | 0.8570 | 693,200 |
| May 24, 2022 | 0.8200 | 0.8540 | 0.8180 | 0.8420 | 0.8420 | 545,500 |
| May 23, 2022 | 0.8550 | 0.8900 | 0.8160 | 0.8260 | 0.8260 | 603,200 |
| May 20, 2022 | 0.8800 | 0.8900 | 0.8130 | 0.8550 | 0.8550 | 749,300 |
| May 19, 2022 | 0.8550 | 0.8600 | 0.8330 | 0.8540 | 0.8540 | 799,900 |
| May 18, 2022 | 0.8450 | 0.9000 | 0.8300 | 0.8330 | 0.8330 | 1,287,000 |
| May 17, 2022 | 0.8300 | 0.8520 | 0.8100 | 0.8280 | 0.8280 | 935,300 |
| May 16, 2022 | 0.8500 | 0.8700 | 0.7950 | 0.8100 | 0.8100 | 1,156,900 |
| May 13, 2022 | 0.9390 | 0.9600 | 0.8120 | 0.8360 | 0.8360 | 2,857,200 |
| May 12, 2022 | 0.9500 | 1.0100 | 0.9000 | 0.9090 | 0.9090 | 1,621,000 |
| May 11, 2022 | 1.0600 | 1.0600 | 0.9620 | 0.9730 | 0.9730 | 1,283,600 |
| May 10, 2022 | 1.0200 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 1,132,300 |
| May 09, 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 656,600 |
| May 06, 2022 | 1.0500 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 618,900 |
| May 05, 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 476,900 |
| May 04, 2022 | 1.1300 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 535,700 |
| May 03, 2022 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 646,300 |
| May 02, 2022 | 1.1100 | 1.1550 | 1.0700 | 1.1100 | 1.1100 | 1,064,300 |
| Apr 29, 2022 | 1.0800 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 564,900 |
| Apr 28, 2022 | 1.0800 | 1.1150 | 1.0300 | 1.1000 | 1.1000 | 1,084,100 |
| Apr 27, 2022 | 1.1300 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 876,000 |
| Apr 26, 2022 | 1.1800 | 1.1930 | 1.1100 | 1.1100 | 1.1100 | 477,500 |
| Apr 25, 2022 | 1.1600 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 555,000 |
| Apr 22, 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 504,900 |
| Apr 21, 2022 | 1.1700 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 1,123,000 |
| Apr 20, 2022 | 1.1300 | 1.1500 | 1.0950 | 1.1400 | 1.1400 | 638,200 |
| Apr 19, 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 603,300 |
| Apr 18, 2022 | 1.2000 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 875,200 |
| Apr 14, 2022 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 811,100 |
| Apr 13, 2022 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 7,578,600 |
| Apr 12, 2022 | 1.1800 | 1.2200 | 1.1550 | 1.1600 | 1.1600 | 1,304,200 |
| Apr 11, 2022 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 715,300 |
| Apr 08, 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 367,900 |
| Apr 07, 2022 | 1.2900 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 567,900 |
| Apr 06, 2022 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 424,000 |
| Apr 05, 2022 | 1.3300 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 423,200 |
| Apr 04, 2022 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 538,100 |
| Apr 01, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 798,000 |
| Mar 31, 2022 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 550,400 |
| Mar 30, 2022 | 1.3900 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 611,800 |
| Mar 29, 2022 | 1.3600 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 1,654,000 |
| Mar 28, 2022 | 1.4800 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 711,400 |
| Mar 25, 2022 | 1.4300 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 856,600 |
| Mar 24, 2022 | 1.3400 | 1.4600 | 1.3300 | 1.4000 | 1.4000 | 11,939,400 |
| Mar 23, 2022 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 1,382,800 |
| Mar 22, 2022 | 1.3600 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 347,000 |
| Mar 21, 2022 | 1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 1,198,500 |
| Mar 18, 2022 | 1.3600 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 1,037,200 |
| Mar 17, 2022 | 1.2800 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 592,700 |
| Mar 16, 2022 | 1.2600 | 1.2950 | 1.2300 | 1.2700 | 1.2700 | 413,300 |
| Mar 15, 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 675,000 |
| Mar 14, 2022 | 1.2800 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 588,200 |
| Mar 11, 2022 | 1.3300 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 736,400 |
| Mar 10, 2022 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 387,500 |
| Mar 09, 2022 | 1.3200 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,437,800 |
| Mar 08, 2022 | 1.2700 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 644,800 |
| Mar 07, 2022 | 1.2300 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 575,200 |
| Mar 04, 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 341,200 |
| Mar 03, 2022 | 1.3200 | 1.3250 | 1.2400 | 1.2500 | 1.2500 | 722,600 |
| Mar 02, 2022 | 1.3100 | 1.3250 | 1.2900 | 1.3100 | 1.3100 | 480,600 |
| Mar 01, 2022 | 1.3400 | 1.3750 | 1.3100 | 1.3150 | 1.3150 | 429,500 |
| Feb 28, 2022 | 1.3700 | 1.4100 | 1.3350 | 1.3400 | 1.3400 | 388,200 |
| Feb 25, 2022 | 1.3300 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 495,800 |
| Feb 24, 2022 | 1.2800 | 1.3650 | 1.2700 | 1.3400 | 1.3400 | 1,237,600 |
| Feb 23, 2022 | 1.3600 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 847,400 |
| Feb 22, 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 577,500 |
| Feb 18, 2022 | 1.3600 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 813,200 |
| Feb 17, 2022 | 1.4100 | 1.4250 | 1.3600 | 1.3700 | 1.3700 | 455,900 |
| Feb 16, 2022 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 367,000 |
| Feb 15, 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 361,000 |
| Feb 14, 2022 | 1.4200 | 1.4390 | 1.3700 | 1.3900 | 1.3900 | 471,200 |
| Feb 11, 2022 | 1.4800 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 965,200 |
| Feb 10, 2022 | 1.5500 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 1,238,900 |
| Feb 09, 2022 | 1.5800 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 1,915,500 |
| Feb 08, 2022 | 1.5600 | 1.5800 | 1.5450 | 1.5800 | 1.5800 | 694,800 |
| *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
© 2022 Yahoo. All rights reserved.
