UK markets close in 7 hours 1 minute

Adverum Biotechnologies, Inc. (ADVM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.53-0.20 (-1.71%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202411.7212.0911.3711.5311.5399,400
12 Apr 202411.9512.2411.5211.7311.73151,200
11 Apr 202412.0112.0611.4611.9711.97280,200
10 Apr 202411.9112.3111.4411.9811.98371,200
09 Apr 202412.5312.7211.8712.0112.01511,300
08 Apr 202412.6713.1412.3412.5812.58213,800
05 Apr 202413.2113.4012.5712.6212.62241,600
04 Apr 202413.3614.1613.0713.1713.17166,100
03 Apr 202413.4013.6113.1313.3513.35167,200
02 Apr 202413.6713.6713.1913.4013.40102,700
01 Apr 202414.2114.2113.7013.8913.89174,600
28 Mar 202414.6314.8113.8314.1414.14109,900
27 Mar 202414.1615.1613.7314.6614.66166,900
26 Mar 202414.9214.9213.6714.1514.15682,600
25 Mar 202415.7516.4314.8614.9514.95357,300
22 Mar 202414.3116.4814.0016.0616.06576,600
21 Mar 202415.6917.6514.5214.7514.75256,700
21 Mar 20241:10 Stock split
20 Mar 202416.0016.6014.5015.2015.20216,890
19 Mar 202415.0018.0014.0016.5016.50408,680
18 Mar 202417.2017.9016.5517.7017.70144,710
15 Mar 202417.5018.5017.0017.0017.00830,110
14 Mar 202417.8018.2016.7017.3017.30162,720
13 Mar 202418.0018.3017.6018.0018.00164,350
12 Mar 202418.2019.1017.8018.1018.1089,070
11 Mar 202418.6018.6017.5017.9017.9094,510
08 Mar 202419.5020.9018.8018.8018.80128,730
07 Mar 202418.5019.9018.3019.2019.20132,340
06 Mar 202419.0019.4018.0018.5018.50131,480
05 Mar 202419.4020.0018.8018.8018.80117,830
04 Mar 202419.9020.4019.4019.7019.70261,140
01 Mar 202419.8020.2019.1019.7019.70101,300
29 Feb 202419.8020.5018.7019.8019.8090,250
28 Feb 202420.4022.3019.2019.7019.70116,900
27 Feb 202420.0020.2519.0020.0020.00136,850
26 Feb 202419.9021.0519.0019.5019.5089,360
23 Feb 202421.0022.0020.0020.0020.00109,400
22 Feb 202419.8022.4019.8021.0021.00133,200
21 Feb 202419.1020.0018.1819.7019.70151,880
20 Feb 202420.3021.7019.5519.6019.60129,560
16 Feb 202420.0022.0019.5020.3020.30297,010
15 Feb 202421.8022.1019.0820.0020.00547,240
14 Feb 202422.3024.7020.5021.0021.00238,690
13 Feb 202419.0023.1018.0022.9022.90341,190
12 Feb 202418.4020.7016.6019.9019.90232,640
09 Feb 202419.1020.5016.8017.3017.30394,030
08 Feb 202429.5029.7019.6019.7019.701,518,410
07 Feb 202424.3028.2021.7028.1028.10670,450
06 Feb 202419.9025.7017.0025.0025.00689,950
05 Feb 202417.1020.9015.8019.1019.102,414,660
02 Feb 202412.0015.0011.9114.2014.20269,010
01 Feb 202410.4011.9010.3011.9011.90126,500
31 Jan 202410.7010.9010.3010.5010.5053,120
30 Jan 202410.9010.9010.1010.6010.6084,780
29 Jan 20249.6011.209.5010.7010.70126,190
26 Jan 20249.059.819.009.409.4039,770
25 Jan 20249.1010.308.918.958.95123,180
24 Jan 20248.799.108.509.099.0943,500
23 Jan 20248.678.828.508.648.6435,090
22 Jan 20248.558.908.308.618.6134,830
19 Jan 20248.408.708.258.488.4835,960
18 Jan 20248.109.408.008.508.50420,920
17 Jan 20248.018.208.008.008.0051,740
16 Jan 20248.558.608.078.078.0771,070
12 Jan 20248.729.008.508.518.5141,100
11 Jan 20248.909.218.338.788.7843,380
10 Jan 20249.409.458.618.708.7031,180
09 Jan 20249.409.508.579.209.2026,360
08 Jan 20248.469.708.469.209.2097,620
05 Jan 20248.809.138.348.358.3540,780
04 Jan 20248.599.108.218.908.90103,140
03 Jan 20248.308.677.908.408.4021,840
02 Jan 20247.538.307.538.288.2826,430
29 Dec 20237.547.807.407.537.5336,590
28 Dec 20237.607.707.507.567.5617,230
27 Dec 20238.058.207.507.537.5343,250
26 Dec 20237.908.307.738.008.0021,930
22 Dec 20237.858.227.717.907.9019,430
21 Dec 20237.908.007.607.717.7120,980
20 Dec 20237.808.197.707.907.9026,740
19 Dec 20237.838.097.657.897.8931,350
18 Dec 20238.008.577.657.737.7332,550
15 Dec 20238.108.787.928.158.1521,360
14 Dec 20238.528.907.928.088.0835,170
13 Dec 20238.108.667.848.408.4046,630
12 Dec 20238.088.508.058.108.1034,020
11 Dec 20238.508.908.128.318.3154,540
08 Dec 202310.2010.408.809.009.0040,850
07 Dec 20239.2310.308.7010.1010.1057,920
06 Dec 20238.839.458.309.239.2318,170
05 Dec 20238.328.998.308.858.8524,820
04 Dec 20238.129.007.908.818.8193,660
01 Dec 20238.018.297.818.288.2828,470
30 Nov 20238.158.508.008.098.0918,610
29 Nov 20238.158.408.158.208.206,770
28 Nov 20238.508.948.108.198.1920,940
27 Nov 20238.879.098.418.508.5011,760
24 Nov 20238.509.038.408.808.808,560
22 Nov 20239.009.408.308.408.4016,730
21 Nov 20239.189.188.608.608.6013,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...