Adverum Biotechnologies Inc (ADVM)

ADVM
🏛️ États-Unis →
4.51
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1.79 1.82 1.75 1.76 1.5M
2021-12-30 1.76 1.88 1.76 1.79 1.4M
2021-12-29 1.77 1.81 1.75 1.78 2.6M
2021-12-28 1.80 1.86 1.77 1.78 1.0M
2021-12-27 1.89 1.90 1.80 1.81 0.7M
2021-12-23 1.87 1.91 1.83 1.87 0.9M
2021-12-22 1.90 1.90 1.81 1.85 0.4M
2021-12-21 1.91 1.91 1.83 1.87 0.8M
2021-12-20 1.80 1.88 1.74 1.86 1.2M
2021-12-17 1.81 1.87 1.74 1.77 2.6M
2021-12-16 1.86 1.91 1.78 1.80 1.3M
2021-12-15 1.81 1.87 1.75 1.85 1.2M
2021-12-14 1.85 1.88 1.76 1.77 1.2M
2021-12-13 1.86 1.92 1.78 1.86 1.5M
2021-12-10 1.84 1.86 1.78 1.80 0.7M
2021-12-09 1.85 1.90 1.83 1.84 0.8M
2021-12-08 1.74 1.92 1.74 1.87 1.2M
2021-12-07 1.78 1.84 1.76 1.76 1.3M
2021-12-06 1.76 1.81 1.69 1.77 1.7M
2021-12-03 1.83 1.83 1.73 1.76 1.0M
2021-12-02 1.73 1.85 1.71 1.84 1.6M
2021-12-01 1.78 1.82 1.74 1.75 2.1M
2021-11-30 1.85 1.89 1.69 1.74 5.6M
2021-11-29 1.97 1.98 1.86 1.87 0.8M
2021-11-26 1.99 1.99 1.89 1.94 0.7M
2021-11-24 2.02 2.05 1.97 2.03 0.5M
2021-11-23 1.96 2.02 1.90 2.02 1.0M
2021-11-22 2.00 2.03 1.95 1.96 1.0M
2021-11-19 2.04 2.10 1.98 1.99 1.2M
2021-11-18 2.09 2.12 2.02 2.04 0.7M
2021-11-17 2.11 2.16 2.10 2.13 0.4M
2021-11-16 2.16 2.16 2.10 2.15 0.7M
2021-11-15 2.20 2.21 2.15 2.17 0.7M
2021-11-12 2.23 2.26 2.15 2.20 0.8M
2021-11-11 2.28 2.29 2.21 2.23 0.5M
2021-11-10 2.29 2.35 2.22 2.27 0.9M
2021-11-09 2.26 2.32 2.20 2.30 0.9M
2021-11-08 2.19 2.29 2.18 2.27 0.6M
2021-11-05 2.24 2.32 2.18 2.20 0.8M
2021-11-04 2.36 2.36 2.24 2.28 0.8M
2021-11-03 2.29 2.37 2.27 2.33 1.3M
2021-11-02 2.26 2.32 2.19 2.31 1.0M
2021-11-01 2.25 2.31 2.19 2.25 2.2M
2021-10-29 2.12 2.28 2.09 2.27 4.7M
2021-10-28 1.90 2.13 1.90 2.10 3.2M
2021-10-27 1.93 1.95 1.89 1.90 1.0M
2021-10-26 1.96 1.97 1.91 1.94 0.8M
2021-10-25 1.96 1.98 1.93 1.95 1.0M
2021-10-22 2.00 2.00 1.92 1.95 1.3M
2021-10-21 2.01 2.06 1.99 2.00 1.1M
2021-10-20 2.04 2.06 2.01 2.01 0.8M
2021-10-19 2.02 2.06 2.01 2.04 0.7M
2021-10-18 2.05 2.06 1.99 2.02 1.6M
2021-10-15 2.17 2.17 2.06 2.06 1.4M
2021-10-14 2.17 2.20 2.12 2.14 1.3M
2021-10-13 2.17 2.20 2.10 2.15 1.7M
2021-10-12 2.05 2.17 2.04 2.14 4.5M
2021-10-11 2.09 2.13 2.05 2.05 1.0M
2021-10-08 2.07 2.12 2.04 2.06 1.3M
2021-10-07 2.06 2.12 2.01 2.06 2.3M
2021-10-06 2.14 2.16 2.00 2.05 4.4M
2021-10-05 2.42 2.42 2.15 2.16 7.7M
2021-10-04 2.48 2.52 2.34 2.40 24.1M
2021-10-01 2.17 2.21 2.11 2.18 7.2M
2021-09-30 2.22 2.23 2.13 2.17 1.7M
2021-09-29 2.30 2.35 2.19 2.20 1.7M
2021-09-28 2.36 2.38 2.28 2.28 1.3M
2021-09-27 2.26 2.46 2.23 2.37 2.2M
2021-09-24 2.26 2.31 2.22 2.23 0.9M
2021-09-23 2.26 2.30 2.22 2.28 0.7M
2021-09-22 2.29 2.29 2.22 2.25 0.5M
2021-09-21 2.24 2.33 2.22 2.25 0.6M
2021-09-20 2.26 2.35 2.16 2.24 1.3M
2021-09-17 2.21 2.42 2.18 2.31 11.9M
2021-09-16 2.18 2.25 2.10 2.23 2.3M
2021-09-15 2.19 2.22 2.13 2.17 1.7M
2021-09-14 2.28 2.29 2.16 2.17 1.5M
2021-09-13 2.24 2.37 2.13 2.27 3.1M
2021-09-10 2.32 2.34 2.24 2.24 1.3M
2021-09-09 2.30 2.39 2.27 2.34 1.0M
2021-09-08 2.34 2.36 2.28 2.30 0.8M
2021-09-07 2.34 2.36 2.27 2.32 1.3M
2021-09-03 2.50 2.51 2.33 2.34 1.4M
2021-09-02 2.50 2.57 2.45 2.53 0.9M
2021-09-01 2.48 2.50 2.42 2.50 0.9M
2021-08-31 2.41 2.46 2.40 2.43 0.7M
2021-08-30 2.43 2.53 2.36 2.39 1.1M
2021-08-27 2.30 2.44 2.28 2.40 1.1M
2021-08-26 2.42 2.43 2.30 2.30 0.8M
2021-08-25 2.32 2.42 2.30 2.40 0.9M
2021-08-24 2.36 2.39 2.28 2.35 0.6M
2021-08-23 2.18 2.37 2.16 2.35 1.5M
2021-08-20 2.11 2.19 2.07 2.17 1.1M
2021-08-19 2.21 2.21 2.08 2.08 1.3M
2021-08-18 2.27 2.31 2.19 2.21 1.2M
2021-08-17 2.21 2.32 2.17 2.31 1.1M
2021-08-16 2.34 2.34 2.22 2.22 1.3M
2021-08-13 2.44 2.44 2.32 2.34 1.4M
2021-08-12 2.48 2.48 2.39 2.45 1.0M
2021-08-11 2.48 2.51 2.44 2.46 1.0M
2021-08-10 2.57 2.57 2.41 2.49 1.2M
2021-08-09 2.48 2.58 2.45 2.54 1.8M
2021-08-06 2.36 2.59 2.32 2.48 2.5M
2021-08-05 2.31 2.42 2.30 2.41 1.9M
2021-08-04 2.34 2.42 2.29 2.32 1.7M
2021-08-03 2.40 2.41 2.32 2.36 1.5M
2021-08-02 2.28 2.40 2.23 2.38 2.8M
2021-07-30 2.38 2.45 2.27 2.27 2.2M
2021-07-29 2.37 2.53 2.33 2.38 2.4M
2021-07-28 2.33 2.39 2.31 2.37 2.6M
2021-07-27 2.42 2.44 2.29 2.32 2.1M
2021-07-26 2.33 2.51 2.26 2.43 4.6M
2021-07-23 2.49 2.55 2.26 2.36 9.8M
2021-07-22 3.13 3.16 3.04 3.06 1.6M
2021-07-21 3.09 3.15 3.04 3.15 1.2M
2021-07-20 2.99 3.12 2.96 3.11 2.1M
2021-07-19 3.07 3.10 2.94 2.96 4.6M
2021-07-16 3.12 3.20 3.07 3.09 1.4M
2021-07-15 3.15 3.17 3.02 3.10 1.7M
2021-07-14 3.35 3.35 3.15 3.16 2.2M
2021-07-13 3.42 3.45 3.37 3.38 1.0M
2021-07-12 3.55 3.66 3.42 3.43 1.0M
2021-07-09 3.44 3.56 3.40 3.54 1.2M
2021-07-08 3.37 3.49 3.33 3.44 2.0M
2021-07-07 3.41 3.45 3.31 3.40 2.3M
2021-07-06 3.51 3.55 3.40 3.40 1.7M
2021-07-02 3.59 3.62 3.47 3.55 1.3M
2021-07-01 3.54 3.60 3.44 3.60 1.7M
2021-06-30 3.56 3.57 3.42 3.50 1.7M
2021-06-29 3.66 3.70 3.52 3.52 2.0M
2021-06-28 3.78 3.79 3.62 3.67 2.5M
2021-06-25 3.72 3.86 3.57 3.82 6.1M
2021-06-24 3.64 3.77 3.64 3.74 1.9M
2021-06-23 3.62 3.68 3.57 3.66 1.2M
2021-06-22 3.63 3.65 3.49 3.62 1.7M
2021-06-21 3.67 3.73 3.59 3.65 1.7M
2021-06-18 3.71 3.74 3.51 3.67 8.5M
2021-06-17 3.66 3.75 3.63 3.73 1.5M
2021-06-16 3.63 3.74 3.56 3.65 1.6M
2021-06-15 3.67 3.70 3.60 3.66 1.3M
2021-06-14 3.73 3.77 3.60 3.68 2.2M
2021-06-11 3.71 3.80 3.58 3.72 2.1M
2021-06-10 3.58 3.69 3.57 3.66 2.1M
2021-06-09 3.55 3.64 3.53 3.61 2.1M
2021-06-08 3.55 3.58 3.45 3.53 1.8M
2021-06-07 3.38 3.55 3.36 3.52 3.5M
2021-06-04 3.40 3.41 3.35 3.36 2.2M
2021-06-03 3.37 3.47 3.37 3.38 1.7M
2021-06-02 3.53 3.55 3.35 3.43 4.0M
2021-06-01 3.51 3.58 3.42 3.51 1.8M
2021-05-28 3.57 3.61 3.45 3.46 1.4M
2021-05-27 3.55 3.67 3.52 3.52 1.8M
2021-05-26 3.42 3.59 3.41 3.58 1.7M
2021-05-25 3.45 3.48 3.40 3.40 1.8M
2021-05-24 3.48 3.48 3.34 3.42 3.2M
2021-05-21 3.54 3.58 3.45 3.47 1.2M
2021-05-20 3.46 3.59 3.45 3.52 2.1M
2021-05-19 3.53 3.55 3.42 3.48 2.0M
2021-05-18 3.62 3.66 3.53 3.57 2.0M
2021-05-17 3.62 3.68 3.52 3.58 1.9M
2021-05-14 3.64 3.73 3.58 3.60 2.4M
2021-05-13 3.67 3.77 3.55 3.62 2.5M
2021-05-12 3.63 4.01 3.58 3.70 6.0M
2021-05-11 3.65 3.74 3.47 3.62 3.9M
2021-05-10 3.80 3.85 3.67 3.74 2.4M
2021-05-07 3.64 3.87 3.60 3.78 3.3M
2021-05-06 3.64 3.70 3.55 3.69 3.4M
2021-05-05 3.61 3.75 3.46 3.66 3.8M
2021-05-04 3.70 3.71 3.51 3.61 4.2M
2021-05-03 4.00 4.06 3.68 3.72 9.7M
2021-04-30 3.95 4.22 3.86 3.90 18.3M
2021-04-29 4.34 4.46 3.78 3.83 39.4M
2021-04-28 9.91 10.33 9.82 10.16 2.9M
2021-04-27 10.00 10.30 9.69 9.86 0.6M
2021-04-26 9.50 10.08 9.36 9.96 1.3M
2021-04-23 9.56 9.70 9.44 9.50 0.9M
2021-04-22 9.27 9.77 8.98 9.56 0.9M
2021-04-21 8.96 9.27 8.71 9.22 0.7M
2021-04-20 8.83 9.13 8.70 8.92 0.5M
2021-04-19 8.83 9.11 8.70 8.96 0.7M
2021-04-16 9.38 9.38 8.58 8.86 1.1M
2021-04-15 9.30 9.55 9.20 9.40 0.5M
2021-04-14 9.12 9.52 9.00 9.17 0.7M
2021-04-13 9.04 9.13 8.75 9.02 0.9M
2021-04-12 9.05 9.31 8.90 9.07 0.7M
2021-04-09 9.60 9.60 8.98 9.08 1.2M
2021-04-08 9.67 10.01 9.59 9.71 0.8M
2021-04-07 9.62 10.07 9.58 9.61 0.7M
2021-04-06 10.55 10.64 9.84 9.89 0.8M
2021-04-05 10.47 10.85 10.24 10.56 0.8M
2021-04-01 9.92 10.40 9.88 10.08 0.7M
2021-03-31 9.53 10.23 9.53 9.86 0.7M
2021-03-30 9.30 9.81 9.10 9.45 0.4M
2021-03-29 9.92 10.16 9.41 9.43 0.7M
2021-03-26 10.14 10.23 9.61 9.94 0.7M
2021-03-25 9.72 10.36 9.60 10.21 1.3M
2021-03-24 9.90 10.05 9.23 9.26 1.1M
2021-03-23 10.78 10.78 9.80 9.86 0.9M
2021-03-22 11.00 11.18 10.69 10.83 0.4M
2021-03-19 10.42 11.14 10.21 10.93 2.6M
2021-03-18 10.88 11.20 10.27 10.29 0.9M
2021-03-17 10.47 10.80 10.27 10.76 0.8M
2021-03-16 10.65 10.89 10.36 10.56 0.5M
2021-03-15 10.75 10.83 10.54 10.65 0.5M
2021-03-12 11.11 11.24 10.65 10.67 0.6M
2021-03-11 11.22 11.46 11.03 11.17 0.6M
2021-03-10 11.52 11.59 10.83 11.00 0.6M
2021-03-09 10.78 11.52 10.78 11.33 0.5M
2021-03-08 11.25 11.33 10.38 10.55 0.8M
2021-03-05 11.02 11.34 10.45 11.12 1.2M
2021-03-04 11.30 11.86 10.59 10.96 1.4M
2021-03-03 12.17 12.43 11.29 11.30 0.9M
2021-03-02 13.02 13.16 12.15 12.15 0.7M
2021-03-01 13.00 13.46 12.85 13.32 0.9M
2021-02-26 12.61 12.99 12.00 12.83 1.3M
2021-02-25 13.12 13.37 12.47 12.52 0.7M
2021-02-24 13.46 13.88 13.10 13.29 0.6M
2021-02-23 12.01 13.39 11.96 13.33 1.5M
2021-02-22 12.75 12.85 12.42 12.50 0.5M
2021-02-19 12.83 13.48 12.79 12.85 0.4M
2021-02-18 13.24 13.24 12.51 12.84 0.5M
2021-02-17 13.27 13.74 12.97 13.31 0.7M
2021-02-16 13.45 13.73 13.14 13.44 0.6M
2021-02-12 13.70 14.28 13.14 13.43 0.8M
2021-02-11 14.02 14.10 13.51 13.88 0.5M
2021-02-10 14.10 14.60 13.65 13.77 0.5M
2021-02-09 14.45 14.57 14.13 14.24 0.5M
2021-02-08 14.23 14.55 14.08 14.36 0.7M
2021-02-05 13.83 14.03 13.60 14.01 0.7M
2021-02-04 13.18 13.63 13.04 13.62 0.5M
2021-02-03 13.08 13.57 13.08 13.18 0.4M
2021-02-02 12.65 13.26 12.31 13.25 0.5M
2021-02-01 12.37 12.39 11.84 12.35 0.8M
2021-01-29 12.23 12.84 12.10 12.33 0.6M
2021-01-28 12.47 12.97 12.22 12.27 1.0M
2021-01-27 12.88 13.15 12.07 12.16 0.9M
2021-01-26 13.92 13.97 12.87 12.89 0.7M
2021-01-25 13.31 13.90 13.18 13.77 0.8M
2021-01-22 13.46 13.50 13.05 13.39 0.6M
2021-01-21 13.76 14.00 13.02 13.42 1.5M
2021-01-20 13.26 14.79 13.18 13.92 2.5M
2021-01-19 11.49 12.23 11.31 12.17 1.1M
2021-01-15 12.04 12.04 11.34 11.37 0.7M
2021-01-14 11.43 12.11 11.43 11.96 1.0M
2021-01-13 11.82 12.00 11.34 11.38 0.7M
2021-01-12 12.20 12.49 11.73 11.77 0.8M
2021-01-11 11.80 12.23 11.67 12.19 0.4M
2021-01-08 12.16 12.49 11.59 11.90 0.8M
2021-01-07 11.37 12.18 11.25 11.96 0.9M
2021-01-06 11.58 11.66 10.56 11.44 1.4M
2021-01-05 11.98 12.19 11.44 11.58 1.0M
2021-01-04 10.83 12.15 10.55 11.98 2.0M