Adverum Biotechnologies, Inc. (ADVM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 11.15 | 11.34 | 10.92 | 11.34 | 11.34 | 138,900 |
| Apr 18, 2024 | 11.22 | 11.57 | 11.01 | 11.15 | 11.15 | 103,600 |
| Apr 17, 2024 | 11.64 | 11.68 | 11.22 | 11.35 | 11.35 | 68,000 |
| Apr 16, 2024 | 11.52 | 12.02 | 11.43 | 11.61 | 11.61 | 60,900 |
| Apr 15, 2024 | 11.72 | 12.09 | 11.37 | 11.53 | 11.53 | 99,400 |
| Apr 12, 2024 | 11.95 | 12.24 | 11.52 | 11.73 | 11.73 | 151,200 |
| Apr 11, 2024 | 12.01 | 12.06 | 11.46 | 11.97 | 11.97 | 280,200 |
| Apr 10, 2024 | 11.91 | 12.31 | 11.44 | 11.98 | 11.98 | 371,200 |
| Apr 09, 2024 | 12.53 | 12.72 | 11.87 | 12.01 | 12.01 | 511,300 |
| Apr 08, 2024 | 12.67 | 13.14 | 12.34 | 12.58 | 12.58 | 213,800 |
| Apr 05, 2024 | 13.21 | 13.40 | 12.57 | 12.62 | 12.62 | 241,600 |
| Apr 04, 2024 | 13.36 | 14.16 | 13.07 | 13.17 | 13.17 | 166,100 |
| Apr 03, 2024 | 13.40 | 13.61 | 13.13 | 13.35 | 13.35 | 167,200 |
| Apr 02, 2024 | 13.67 | 13.67 | 13.19 | 13.40 | 13.40 | 102,700 |
| Apr 01, 2024 | 14.21 | 14.21 | 13.70 | 13.89 | 13.89 | 174,600 |
| Mar 28, 2024 | 14.63 | 14.81 | 13.83 | 14.14 | 14.14 | 109,900 |
| Mar 27, 2024 | 14.16 | 15.16 | 13.73 | 14.66 | 14.66 | 166,900 |
| Mar 26, 2024 | 14.92 | 14.92 | 13.67 | 14.15 | 14.15 | 682,600 |
| Mar 25, 2024 | 15.75 | 16.43 | 14.86 | 14.95 | 14.95 | 357,300 |
| Mar 22, 2024 | 14.31 | 16.48 | 14.00 | 16.06 | 16.06 | 576,600 |
| Mar 21, 2024 | 15.69 | 17.65 | 14.52 | 14.75 | 14.75 | 256,700 |
| Mar 21, 2024 | 1:10 Stock Split | |||||
| Mar 20, 2024 | 16.00 | 16.60 | 14.50 | 15.20 | 15.20 | 216,890 |
| Mar 19, 2024 | 15.00 | 18.00 | 14.00 | 16.50 | 16.50 | 408,680 |
| Mar 18, 2024 | 17.20 | 17.90 | 16.55 | 17.70 | 17.70 | 144,710 |
| Mar 15, 2024 | 17.50 | 18.50 | 17.00 | 17.00 | 17.00 | 830,110 |
| Mar 14, 2024 | 17.80 | 18.20 | 16.70 | 17.30 | 17.30 | 162,720 |
| Mar 13, 2024 | 18.00 | 18.30 | 17.60 | 18.00 | 18.00 | 164,350 |
| Mar 12, 2024 | 18.20 | 19.10 | 17.80 | 18.10 | 18.10 | 89,070 |
| Mar 11, 2024 | 18.60 | 18.60 | 17.50 | 17.90 | 17.90 | 94,510 |
| Mar 08, 2024 | 19.50 | 20.90 | 18.80 | 18.80 | 18.80 | 128,730 |
| Mar 07, 2024 | 18.50 | 19.90 | 18.30 | 19.20 | 19.20 | 132,340 |
| Mar 06, 2024 | 19.00 | 19.40 | 18.00 | 18.50 | 18.50 | 131,480 |
| Mar 05, 2024 | 19.40 | 20.00 | 18.80 | 18.80 | 18.80 | 117,830 |
| Mar 04, 2024 | 19.90 | 20.40 | 19.40 | 19.70 | 19.70 | 261,140 |
| Mar 01, 2024 | 19.80 | 20.20 | 19.10 | 19.70 | 19.70 | 101,300 |
| Feb 29, 2024 | 19.80 | 20.50 | 18.70 | 19.80 | 19.80 | 90,250 |
| Feb 28, 2024 | 20.40 | 22.30 | 19.20 | 19.70 | 19.70 | 116,900 |
| Feb 27, 2024 | 20.00 | 20.25 | 19.00 | 20.00 | 20.00 | 136,850 |
| Feb 26, 2024 | 19.90 | 21.05 | 19.00 | 19.50 | 19.50 | 89,360 |
| Feb 23, 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 109,400 |
| Feb 22, 2024 | 19.80 | 22.40 | 19.80 | 21.00 | 21.00 | 133,200 |
| Feb 21, 2024 | 19.10 | 20.00 | 18.18 | 19.70 | 19.70 | 151,880 |
| Feb 20, 2024 | 20.30 | 21.70 | 19.55 | 19.60 | 19.60 | 129,560 |
| Feb 16, 2024 | 20.00 | 22.00 | 19.50 | 20.30 | 20.30 | 297,010 |
| Feb 15, 2024 | 21.80 | 22.10 | 19.08 | 20.00 | 20.00 | 547,240 |
| Feb 14, 2024 | 22.30 | 24.70 | 20.50 | 21.00 | 21.00 | 238,690 |
| Feb 13, 2024 | 19.00 | 23.10 | 18.00 | 22.90 | 22.90 | 341,190 |
| Feb 12, 2024 | 18.40 | 20.70 | 16.60 | 19.90 | 19.90 | 232,640 |
| Feb 09, 2024 | 19.10 | 20.50 | 16.80 | 17.30 | 17.30 | 394,030 |
| Feb 08, 2024 | 29.50 | 29.70 | 19.60 | 19.70 | 19.70 | 1,518,410 |
| Feb 07, 2024 | 24.30 | 28.20 | 21.70 | 28.10 | 28.10 | 670,450 |
| Feb 06, 2024 | 19.90 | 25.70 | 17.00 | 25.00 | 25.00 | 689,950 |
| Feb 05, 2024 | 17.10 | 20.90 | 15.80 | 19.10 | 19.10 | 2,414,660 |
| Feb 02, 2024 | 12.00 | 15.00 | 11.91 | 14.20 | 14.20 | 269,010 |
| Feb 01, 2024 | 10.40 | 11.90 | 10.30 | 11.90 | 11.90 | 126,500 |
| Jan 31, 2024 | 10.70 | 10.90 | 10.30 | 10.50 | 10.50 | 53,120 |
| Jan 30, 2024 | 10.90 | 10.90 | 10.10 | 10.60 | 10.60 | 84,780 |
| Jan 29, 2024 | 9.60 | 11.20 | 9.50 | 10.70 | 10.70 | 126,190 |
| Jan 26, 2024 | 9.05 | 9.81 | 9.00 | 9.40 | 9.40 | 39,770 |
| Jan 25, 2024 | 9.10 | 10.30 | 8.91 | 8.95 | 8.95 | 123,180 |
| Jan 24, 2024 | 8.79 | 9.10 | 8.50 | 9.09 | 9.09 | 43,500 |
| Jan 23, 2024 | 8.67 | 8.82 | 8.50 | 8.64 | 8.64 | 35,090 |
| Jan 22, 2024 | 8.55 | 8.90 | 8.30 | 8.61 | 8.61 | 34,830 |
| Jan 19, 2024 | 8.40 | 8.70 | 8.25 | 8.48 | 8.48 | 35,960 |
| Jan 18, 2024 | 8.10 | 9.40 | 8.00 | 8.50 | 8.50 | 420,920 |
| Jan 17, 2024 | 8.01 | 8.20 | 8.00 | 8.00 | 8.00 | 51,740 |
| Jan 16, 2024 | 8.55 | 8.60 | 8.07 | 8.07 | 8.07 | 71,070 |
| Jan 12, 2024 | 8.72 | 9.00 | 8.50 | 8.51 | 8.51 | 41,100 |
| Jan 11, 2024 | 8.90 | 9.21 | 8.33 | 8.78 | 8.78 | 43,380 |
| Jan 10, 2024 | 9.40 | 9.45 | 8.61 | 8.70 | 8.70 | 31,180 |
| Jan 09, 2024 | 9.40 | 9.50 | 8.57 | 9.20 | 9.20 | 26,360 |
| Jan 08, 2024 | 8.46 | 9.70 | 8.46 | 9.20 | 9.20 | 97,620 |
| Jan 05, 2024 | 8.80 | 9.13 | 8.34 | 8.35 | 8.35 | 40,780 |
| Jan 04, 2024 | 8.59 | 9.10 | 8.21 | 8.90 | 8.90 | 103,140 |
| Jan 03, 2024 | 8.30 | 8.67 | 7.90 | 8.40 | 8.40 | 21,840 |
| Jan 02, 2024 | 7.53 | 8.30 | 7.53 | 8.28 | 8.28 | 26,430 |
| Dec 29, 2023 | 7.54 | 7.80 | 7.40 | 7.53 | 7.53 | 36,590 |
| Dec 28, 2023 | 7.60 | 7.70 | 7.50 | 7.56 | 7.56 | 17,230 |
| Dec 27, 2023 | 8.05 | 8.20 | 7.50 | 7.53 | 7.53 | 43,250 |
| Dec 26, 2023 | 7.90 | 8.30 | 7.73 | 8.00 | 8.00 | 21,930 |
| Dec 22, 2023 | 7.85 | 8.22 | 7.71 | 7.90 | 7.90 | 19,430 |
| Dec 21, 2023 | 7.90 | 8.00 | 7.60 | 7.71 | 7.71 | 20,980 |
| Dec 20, 2023 | 7.80 | 8.19 | 7.70 | 7.90 | 7.90 | 26,740 |
| Dec 19, 2023 | 7.83 | 8.09 | 7.65 | 7.89 | 7.89 | 31,350 |
| Dec 18, 2023 | 8.00 | 8.57 | 7.65 | 7.73 | 7.73 | 32,550 |
| Dec 15, 2023 | 8.10 | 8.78 | 7.92 | 8.15 | 8.15 | 21,360 |
| Dec 14, 2023 | 8.52 | 8.90 | 7.92 | 8.08 | 8.08 | 35,170 |
| Dec 13, 2023 | 8.10 | 8.66 | 7.84 | 8.40 | 8.40 | 46,630 |
| Dec 12, 2023 | 8.08 | 8.50 | 8.05 | 8.10 | 8.10 | 34,020 |
| Dec 11, 2023 | 8.50 | 8.90 | 8.12 | 8.31 | 8.31 | 54,540 |
| Dec 08, 2023 | 10.20 | 10.40 | 8.80 | 9.00 | 9.00 | 40,850 |
| Dec 07, 2023 | 9.23 | 10.30 | 8.70 | 10.10 | 10.10 | 57,920 |
| Dec 06, 2023 | 8.83 | 9.45 | 8.30 | 9.23 | 9.23 | 18,170 |
| Dec 05, 2023 | 8.32 | 8.99 | 8.30 | 8.85 | 8.85 | 24,820 |
| Dec 04, 2023 | 8.12 | 9.00 | 7.90 | 8.81 | 8.81 | 93,660 |
| Dec 01, 2023 | 8.01 | 8.29 | 7.81 | 8.28 | 8.28 | 28,470 |
| Nov 30, 2023 | 8.15 | 8.50 | 8.00 | 8.09 | 8.09 | 18,610 |
| Nov 29, 2023 | 8.15 | 8.40 | 8.15 | 8.20 | 8.20 | 6,770 |
| Nov 28, 2023 | 8.50 | 8.94 | 8.10 | 8.19 | 8.19 | 20,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.