Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
6.61
+0.02 (0.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.95 | 7.03 | 6.57 | 6.59 | 6.59 | -5.04% | 135,281 |
| Sep 24, 2024 | 6.91 | 7.11 | 6.87 | 6.94 | 6.94 | 0.87% | 289,044 |
| Sep 23, 2024 | 7.48 | 7.48 | 6.88 | 6.88 | 6.88 | -8.14% | 160,691 |
| Sep 20, 2024 | 7.42 | 7.69 | 7.38 | 7.49 | 7.49 | -0.13% | 281,932 |
| Sep 19, 2024 | 7.12 | 7.66 | 7.12 | 7.50 | 7.50 | 7.30% | 231,419 |
| Sep 18, 2024 | 7.30 | 7.42 | 6.97 | 6.99 | 6.99 | -4.25% | 343,001 |
| Sep 17, 2024 | 7.30 | 7.67 | 7.14 | 7.30 | 7.30 | 1.25% | 180,075 |
| Sep 16, 2024 | 7.29 | 7.49 | 7.16 | 7.21 | 7.21 | -0.28% | 176,159 |
| Sep 13, 2024 | 7.11 | 7.38 | 7.05 | 7.23 | 7.23 | 2.55% | 99,834 |
| Sep 12, 2024 | 7.05 | 7.22 | 6.93 | 7.05 | 7.05 | 0.28% | 133,941 |
| Sep 11, 2024 | 7.14 | 7.18 | 6.90 | 7.03 | 7.03 | -2.09% | 105,328 |
| Sep 10, 2024 | 7.00 | 7.20 | 6.90 | 7.18 | 7.18 | 3.16% | 93,586 |
| Sep 9, 2024 | 6.78 | 7.07 | 6.77 | 6.96 | 6.96 | 2.96% | 124,457 |
| Sep 6, 2024 | 6.81 | 6.83 | 6.54 | 6.76 | 6.76 | -0.88% | 101,887 |
| Sep 5, 2024 | 6.87 | 7.00 | 6.66 | 6.82 | 6.82 | 0.74% | 112,941 |
| Sep 4, 2024 | 6.73 | 6.99 | 6.64 | 6.77 | 6.77 | 0.15% | 94,213 |
| Sep 3, 2024 | 6.91 | 7.13 | 6.73 | 6.76 | 6.76 | -2.59% | 102,259 |
| Aug 30, 2024 | 6.89 | 6.99 | 6.70 | 6.94 | 6.94 | 0.87% | 86,951 |
| Aug 29, 2024 | 6.97 | 7.09 | 6.84 | 6.88 | 6.88 | -0.58% | 164,935 |
| Aug 28, 2024 | 7.17 | 7.28 | 6.61 | 6.92 | 6.92 | -4.42% | 273,348 |
| Aug 27, 2024 | 7.45 | 7.45 | 7.08 | 7.24 | 7.24 | -3.08% | 75,385 |
| Aug 26, 2024 | 7.37 | 7.58 | 7.16 | 7.47 | 7.47 | 2.05% | 247,301 |
| Aug 23, 2024 | 7.05 | 7.37 | 7.01 | 7.32 | 7.32 | 3.83% | 114,356 |
| Aug 22, 2024 | 7.21 | 7.21 | 6.81 | 7.05 | 7.05 | -1.95% | 105,694 |
| Aug 21, 2024 | 6.95 | 7.26 | 6.82 | 7.19 | 7.19 | 4.05% | 374,289 |
| Aug 20, 2024 | 7.25 | 7.39 | 6.91 | 6.91 | 6.91 | -4.69% | 227,835 |
| Aug 19, 2024 | 6.77 | 7.34 | 6.77 | 7.25 | 7.25 | 6.30% | 274,518 |
| Aug 16, 2024 | 6.55 | 6.91 | 6.43 | 6.82 | 6.82 | 4.44% | 199,085 |
| Aug 15, 2024 | 6.53 | 6.72 | 6.51 | 6.53 | 6.53 | 1.24% | 120,160 |
| Aug 14, 2024 | 6.77 | 6.99 | 6.39 | 6.45 | 6.45 | -4.59% | 187,934 |
| Aug 13, 2024 | 6.55 | 7.02 | 6.55 | 6.76 | 6.76 | 4.16% | 160,316 |
| Aug 12, 2024 | 6.56 | 6.67 | 6.39 | 6.49 | 6.49 | -1.07% | 133,841 |
| Aug 9, 2024 | 6.92 | 7.04 | 6.55 | 6.56 | 6.56 | -5.20% | 104,537 |
| Aug 8, 2024 | 6.85 | 7.13 | 6.75 | 6.92 | 6.92 | 2.52% | 315,043 |
| Aug 7, 2024 | 6.76 | 7.05 | 6.66 | 6.75 | 6.75 | 0.75% | 157,270 |
| Aug 6, 2024 | 6.72 | 6.85 | 6.54 | 6.70 | 6.70 | -0.30% | 124,893 |
| Aug 5, 2024 | 6.88 | 6.93 | 6.43 | 6.72 | 6.72 | -6.01% | 403,262 |
| Aug 2, 2024 | 7.35 | 7.77 | 7.11 | 7.15 | 7.15 | -5.55% | 220,885 |
| Aug 1, 2024 | 7.84 | 7.93 | 7.23 | 7.57 | 7.57 | 2.02% | 260,989 |
| Jul 31, 2024 | 7.46 | 7.64 | 7.17 | 7.42 | 7.42 | - | 245,669 |
| Jul 30, 2024 | 7.54 | 7.63 | 7.11 | 7.42 | 7.42 | -1.85% | 270,658 |
| Jul 29, 2024 | 8.14 | 8.22 | 7.46 | 7.56 | 7.56 | -7.47% | 226,007 |
| Jul 26, 2024 | 8.22 | 8.58 | 7.81 | 8.17 | 8.17 | 0.99% | 300,745 |
| Jul 25, 2024 | 7.84 | 8.54 | 7.81 | 8.09 | 8.09 | 2.80% | 342,071 |
| Jul 24, 2024 | 7.80 | 8.07 | 7.67 | 7.87 | 7.87 | 0.38% | 419,637 |
| Jul 23, 2024 | 7.70 | 8.05 | 7.54 | 7.84 | 7.84 | 1.03% | 283,907 |
| Jul 22, 2024 | 8.22 | 8.46 | 7.44 | 7.76 | 7.76 | -5.02% | 413,041 |
| Jul 19, 2024 | 9.77 | 9.95 | 8.00 | 8.17 | 8.17 | -13.82% | 558,341 |
| Jul 18, 2024 | 8.49 | 10.14 | 8.21 | 9.48 | 9.48 | 7.97% | 1,197,397 |
| Jul 17, 2024 | 8.05 | 8.81 | 6.90 | 8.78 | 8.78 | -1.57% | 2,211,644 |
| Jul 16, 2024 | 8.77 | 9.21 | 8.53 | 8.92 | 8.92 | 2.88% | 333,803 |
| Jul 15, 2024 | 7.99 | 8.75 | 7.95 | 8.67 | 8.67 | 9.61% | 394,820 |
| Jul 12, 2024 | 7.84 | 8.12 | 7.53 | 7.91 | 7.91 | 1.54% | 225,847 |
| Jul 11, 2024 | 7.85 | 8.28 | 7.75 | 7.79 | 7.79 | 0.13% | 363,573 |
| Jul 10, 2024 | 7.51 | 7.98 | 7.42 | 7.78 | 7.78 | 4.15% | 423,262 |
| Jul 9, 2024 | 7.12 | 7.55 | 7.04 | 7.47 | 7.47 | 4.04% | 196,480 |
| Jul 8, 2024 | 6.94 | 7.30 | 6.89 | 7.18 | 7.18 | 4.21% | 215,161 |
| Jul 5, 2024 | 7.09 | 7.16 | 6.76 | 6.89 | 6.89 | -3.37% | 199,275 |
| Jul 3, 2024 | 6.85 | 7.15 | 6.84 | 7.13 | 7.13 | 4.24% | 107,766 |
| Jul 2, 2024 | 6.90 | 7.05 | 6.67 | 6.84 | 6.84 | -1.87% | 543,434 |
| Jul 1, 2024 | 6.98 | 7.00 | 6.58 | 6.97 | 6.97 | 1.60% | 408,558 |
| Jun 28, 2024 | 7.01 | 7.10 | 6.60 | 6.86 | 6.86 | -1.72% | 2,980,574 |
| Jun 27, 2024 | 6.94 | 7.41 | 6.84 | 6.98 | 6.98 | - | 365,548 |
| Jun 26, 2024 | 6.84 | 7.17 | 6.61 | 6.98 | 6.98 | 1.01% | 306,028 |
| Jun 25, 2024 | 7.09 | 7.33 | 6.85 | 6.91 | 6.91 | 1.02% | 399,038 |
| Jun 24, 2024 | 6.78 | 6.99 | 6.60 | 6.84 | 6.84 | 1.63% | 116,614 |
| Jun 21, 2024 | 6.59 | 6.82 | 6.45 | 6.73 | 6.73 | 2.59% | 148,479 |
| Jun 20, 2024 | 6.57 | 6.74 | 6.38 | 6.56 | 6.56 | -0.46% | 189,922 |
| Jun 18, 2024 | 7.28 | 7.40 | 6.59 | 6.59 | 6.59 | -9.97% | 328,874 |
| Jun 17, 2024 | 7.59 | 7.59 | 7.27 | 7.32 | 7.32 | -3.94% | 129,020 |
| Jun 14, 2024 | 8.07 | 8.09 | 7.60 | 7.62 | 7.62 | -5.81% | 156,375 |
| Jun 13, 2024 | 7.84 | 8.16 | 7.54 | 8.09 | 8.09 | 2.80% | 199,836 |
| Jun 12, 2024 | 7.28 | 8.04 | 7.28 | 7.87 | 7.87 | 7.66% | 250,231 |
| Jun 11, 2024 | 7.49 | 7.50 | 7.26 | 7.31 | 7.31 | -2.53% | 175,840 |
| Jun 10, 2024 | 7.34 | 7.55 | 7.26 | 7.50 | 7.50 | 2.04% | 78,791 |
| Jun 7, 2024 | 7.40 | 7.49 | 7.27 | 7.35 | 7.35 | -1.34% | 93,793 |
| Jun 6, 2024 | 7.60 | 7.65 | 7.41 | 7.45 | 7.45 | -1.72% | 92,203 |
| Jun 5, 2024 | 7.48 | 7.66 | 7.38 | 7.58 | 7.58 | 0.80% | 104,178 |
| Jun 4, 2024 | 7.75 | 7.79 | 7.46 | 7.52 | 7.52 | -2.97% | 110,936 |
| Jun 3, 2024 | 7.87 | 8.05 | 7.65 | 7.75 | 7.75 | -2.15% | 170,012 |
| May 31, 2024 | 7.83 | 8.35 | 7.83 | 7.92 | 7.92 | 1.41% | 295,956 |
| May 30, 2024 | 7.90 | 8.00 | 7.76 | 7.81 | 7.81 | -2.62% | 61,784 |
| May 29, 2024 | 7.56 | 8.02 | 7.51 | 8.02 | 8.02 | 4.70% | 182,138 |
| May 28, 2024 | 7.56 | 7.86 | 7.24 | 7.66 | 7.66 | 0.79% | 256,041 |
| May 24, 2024 | 7.82 | 7.82 | 7.56 | 7.60 | 7.60 | -2.94% | 212,071 |
| May 23, 2024 | 7.91 | 7.94 | 7.45 | 7.83 | 7.83 | -0.89% | 364,313 |
| May 22, 2024 | 7.84 | 8.19 | 7.70 | 7.90 | 7.90 | 0.51% | 297,675 |
| May 21, 2024 | 8.38 | 8.79 | 7.81 | 7.86 | 7.86 | -4.73% | 808,055 |
| May 20, 2024 | 8.04 | 8.49 | 8.01 | 8.25 | 8.25 | 2.61% | 572,719 |
| May 17, 2024 | 8.17 | 8.38 | 7.85 | 8.04 | 8.04 | -2.55% | 1,794,585 |
| May 16, 2024 | 8.77 | 8.77 | 8.15 | 8.25 | 8.25 | -5.71% | 353,791 |
| May 15, 2024 | 9.00 | 9.06 | 8.68 | 8.75 | 8.75 | -2.02% | 252,881 |
| May 14, 2024 | 9.27 | 9.45 | 8.78 | 8.93 | 8.93 | -2.62% | 232,641 |
| May 13, 2024 | 9.33 | 9.47 | 9.04 | 9.17 | 9.17 | -1.40% | 218,291 |
| May 10, 2024 | 9.45 | 10.76 | 9.19 | 9.30 | 9.30 | -3.23% | 340,268 |
| May 9, 2024 | 9.78 | 9.93 | 9.44 | 9.61 | 9.61 | -2.04% | 212,194 |
| May 8, 2024 | 10.17 | 10.17 | 9.60 | 9.81 | 9.81 | -5.13% | 200,543 |
| May 7, 2024 | 10.63 | 10.84 | 10.30 | 10.34 | 10.34 | -3.00% | 340,343 |
| May 6, 2024 | 10.49 | 10.67 | 10.08 | 10.66 | 10.66 | 2.21% | 206,614 |
| May 3, 2024 | 10.10 | 10.69 | 10.00 | 10.43 | 10.43 | 4.30% | 900,531 |