Adverum Biotechn

ADVM
🏛️ usa →
4.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4.19 4.54 4.02 4.51 0.5M
2025-09-25 4.38 4.41 4.01 4.31 0.3M
2025-09-24 4.19 4.55 4.13 4.34 0.8M
2025-09-23 3.80 5.19 3.54 4.06 8.6M
2025-09-22 4.05 4.67 3.25 3.46 0.8M
2025-09-19 2.95 3.84 2.95 3.76 0.6M
2025-09-18 2.93 2.99 2.88 2.95 0.1M
2025-09-17 3.03 3.06 2.87 2.88 0.1M
2025-09-16 3.07 3.09 2.98 3.02 0.0M
2025-09-15 3.09 3.23 3.04 3.07 0.0M
2025-09-12 3.08 3.08 2.95 3.02 0.1M
2025-09-11 3.34 3.37 3.10 3.14 0.1M
2025-09-10 3.53 3.59 3.20 3.31 0.2M
2025-09-09 3.51 3.55 3.41 3.47 0.1M
2025-09-08 3.52 3.58 3.34 3.54 0.1M
2025-09-05 3.22 3.57 3.18 3.52 0.2M
2025-09-04 3.21 3.30 3.13 3.17 0.1M
2025-09-03 3.07 3.25 3.07 3.25 0.0M
2025-09-02 3.03 3.11 2.93 3.04 0.0M
2025-08-29 3.05 3.14 2.97 3.08 0.1M
2025-08-28 3.06 3.16 3.00 3.03 0.0M
2025-08-27 3.14 3.19 2.97 3.04 0.1M
2025-08-26 3.00 3.21 3.00 3.16 0.1M
2025-08-25 2.98 3.25 2.97 3.03 0.1M
2025-08-22 2.95 3.05 2.79 2.97 0.1M
2025-08-21 2.77 2.97 2.71 2.93 0.1M
2025-08-20 2.84 2.86 2.71 2.78 0.1M
2025-08-19 2.92 2.98 2.82 2.84 0.1M
2025-08-18 2.90 3.00 2.87 2.93 0.1M
2025-08-15 2.79 2.89 2.67 2.86 0.1M
2025-08-14 2.62 2.79 2.51 2.77 0.1M
2025-08-13 2.51 2.72 2.50 2.66 0.1M
2025-08-12 2.28 2.47 2.20 2.47 0.1M
2025-08-11 2.35 2.35 2.21 2.24 0.1M
2025-08-08 2.47 2.57 2.28 2.29 0.1M
2025-08-07 2.55 2.57 2.40 2.45 0.1M
2025-08-06 2.50 2.56 2.39 2.52 0.1M
2025-08-05 2.52 2.58 2.48 2.52 0.1M
2025-08-04 2.36 2.52 2.33 2.51 0.1M
2025-08-01 2.35 2.43 2.27 2.32 0.1M
2025-07-31 2.44 2.52 2.32 2.39 0.1M
2025-07-30 2.48 2.65 2.37 2.39 0.1M
2025-07-29 2.69 2.76 2.45 2.47 0.1M
2025-07-28 2.73 2.82 2.64 2.65 0.1M
2025-07-25 2.69 2.75 2.61 2.70 0.1M
2025-07-24 2.68 2.74 2.62 2.67 0.1M
2025-07-23 2.70 2.85 2.57 2.70 0.1M
2025-07-22 2.69 2.81 2.64 2.67 0.2M
2025-07-21 2.81 2.89 2.68 2.71 0.1M
2025-07-18 2.87 3.00 2.71 2.77 0.1M
2025-07-17 2.78 2.91 2.78 2.84 0.1M
2025-07-16 2.63 2.85 2.58 2.76 0.1M
2025-07-15 2.75 2.79 2.58 2.63 0.1M
2025-07-14 2.53 2.73 2.51 2.73 0.1M
2025-07-11 2.68 2.70 2.50 2.54 0.1M
2025-07-10 2.53 2.75 2.52 2.72 0.2M
2025-07-09 2.42 2.57 2.36 2.54 0.1M
2025-07-08 2.23 2.46 2.21 2.40 0.2M
2025-07-07 2.28 2.32 2.19 2.23 0.2M
2025-07-03 2.29 2.34 2.26 2.28 0.1M
2025-07-02 2.28 2.34 2.20 2.26 0.1M
2025-07-01 2.14 2.37 2.11 2.28 0.3M
2025-06-30 2.35 2.44 2.13 2.15 0.3M
2025-06-27 2.48 2.56 2.27 2.32 2.8M
2025-06-26 2.59 2.60 2.34 2.49 0.2M
2025-06-25 2.57 2.60 2.40 2.58 0.2M
2025-06-24 2.24 2.54 2.18 2.54 0.2M
2025-06-23 2.28 2.36 2.14 2.23 0.3M
2025-06-20 2.33 2.52 2.24 2.25 0.2M
2025-06-18 2.33 2.46 2.21 2.29 0.3M
2025-06-17 2.45 2.46 2.31 2.32 0.1M
2025-06-16 2.51 2.51 2.41 2.47 0.1M
2025-06-13 2.53 2.62 2.41 2.46 0.2M
2025-06-12 2.53 2.63 2.53 2.59 0.1M
2025-06-11 2.82 2.82 2.57 2.59 0.2M
2025-06-10 2.97 3.10 2.77 2.79 0.3M
2025-06-09 2.85 2.98 2.76 2.97 0.3M
2025-06-06 2.49 2.83 2.48 2.83 0.4M
2025-06-05 2.48 2.51 2.37 2.42 0.1M
2025-06-04 2.51 2.54 2.43 2.47 0.1M
2025-06-03 2.45 2.63 2.36 2.51 0.3M
2025-06-02 2.25 2.50 2.23 2.43 0.2M
2025-05-30 2.24 2.29 2.15 2.22 0.2M
2025-05-29 2.23 2.33 2.21 2.26 0.1M
2025-05-28 2.25 2.32 2.21 2.21 0.1M
2025-05-27 2.23 2.31 2.15 2.27 0.2M
2025-05-23 2.17 2.22 2.10 2.21 0.2M
2025-05-22 2.23 2.29 2.18 2.23 0.2M
2025-05-21 2.52 2.55 2.25 2.27 0.2M
2025-05-20 2.19 2.52 2.18 2.50 0.4M
2025-05-19 2.06 2.22 1.94 2.21 0.4M
2025-05-16 2.03 2.20 2.01 2.12 0.4M
2025-05-15 2.00 2.07 1.78 2.05 0.8M
2025-05-14 2.22 2.43 2.05 2.06 0.8M
2025-05-13 2.75 2.75 2.20 2.22 1.1M
2025-05-12 2.97 3.01 2.66 2.71 0.6M
2025-05-09 3.16 3.30 2.77 2.81 0.4M
2025-05-08 3.05 3.23 2.91 3.12 0.5M
2025-05-07 3.28 3.38 2.98 3.00 0.4M
2025-05-06 3.54 3.58 3.17 3.23 0.8M
2025-05-05 3.52 3.64 3.43 3.59 0.3M
2025-05-02 3.41 3.62 3.38 3.49 0.8M
2025-05-01 3.26 3.44 3.17 3.33 0.6M
2025-04-30 3.19 3.38 3.08 3.26 0.4M
2025-04-29 2.86 3.28 2.79 3.23 1.6M
2025-04-28 2.94 2.97 2.64 2.88 0.8M
2025-04-25 2.93 3.01 2.81 2.91 1.0M
2025-04-24 2.87 3.11 2.85 2.97 0.6M
2025-04-23 3.04 3.04 2.82 2.85 0.4M
2025-04-22 2.78 3.02 2.74 2.96 0.6M
2025-04-21 2.92 3.04 2.72 2.73 0.3M
2025-04-17 3.01 3.01 2.75 2.93 0.3M
2025-04-16 3.17 3.31 2.89 2.98 0.3M
2025-04-15 3.39 3.71 3.11 3.23 0.2M
2025-04-14 3.43 3.59 3.26 3.43 0.1M
2025-04-11 3.33 3.48 3.22 3.43 0.2M
2025-04-10 3.58 3.71 3.20 3.33 0.1M
2025-04-09 3.32 3.70 3.07 3.58 0.2M
2025-04-08 3.80 3.80 3.32 3.40 0.1M
2025-04-07 3.72 3.89 3.41 3.63 0.2M
2025-04-04 3.79 4.01 3.76 3.86 0.1M
2025-04-03 4.01 4.12 3.77 3.94 0.2M
2025-04-02 3.78 4.40 3.78 4.26 0.2M
2025-04-01 4.26 4.48 3.81 3.83 0.3M
2025-03-31 4.45 4.76 4.14 4.37 0.2M
2025-03-28 5.05 5.14 4.57 4.61 0.1M
2025-03-27 5.01 5.23 4.89 4.96 0.1M
2025-03-26 4.84 5.13 4.76 5.04 0.1M
2025-03-25 5.31 5.42 4.86 4.93 0.1M
2025-03-24 5.10 5.45 5.08 5.40 0.1M
2025-03-21 5.61 5.72 5.09 5.10 0.2M
2025-03-20 5.25 5.72 5.17 5.60 0.2M
2025-03-19 4.89 5.42 4.72 5.41 0.2M
2025-03-18 4.50 5.05 4.36 4.90 0.2M
2025-03-17 4.60 4.81 4.47 4.73 0.1M
2025-03-14 4.51 4.67 4.49 4.61 0.1M
2025-03-13 4.83 4.85 4.46 4.50 0.1M
2025-03-12 4.48 4.91 4.48 4.84 0.2M
2025-03-11 4.41 4.56 4.20 4.47 0.1M
2025-03-10 4.53 4.57 4.31 4.40 0.1M
2025-03-07 4.60 4.68 4.50 4.58 0.1M
2025-03-06 4.40 4.67 4.23 4.62 0.1M
2025-03-05 4.24 4.49 4.23 4.40 0.1M
2025-03-04 4.10 4.33 3.92 4.25 0.2M
2025-03-03 4.69 5.14 4.15 4.16 0.3M
2025-02-28 4.36 4.75 4.08 4.71 0.3M
2025-02-27 4.10 4.76 4.01 4.40 0.3M
2025-02-26 4.21 4.33 3.52 4.18 0.7M
2025-02-25 3.98 4.54 3.94 4.20 0.4M
2025-02-24 3.97 4.02 3.75 3.83 0.2M
2025-02-21 4.06 4.08 3.92 3.94 0.2M
2025-02-20 3.98 4.09 3.95 3.98 0.1M
2025-02-19 4.18 4.20 3.97 4.00 0.2M
2025-02-18 4.46 4.63 4.11 4.13 0.1M
2025-02-14 4.31 4.48 4.23 4.46 0.1M
2025-02-13 4.12 4.33 4.04 4.29 0.1M
2025-02-12 4.01 4.13 3.85 4.09 0.1M
2025-02-11 4.33 4.34 4.00 4.03 0.4M
2025-02-10 4.34 4.93 4.32 4.44 0.2M
2025-02-07 4.37 4.54 4.28 4.30 0.1M
2025-02-06 4.54 4.60 4.31 4.32 0.1M
2025-02-05 4.50 4.64 4.45 4.52 0.1M
2025-02-04 4.24 4.54 4.24 4.47 0.1M
2025-02-03 4.01 4.35 4.01 4.26 0.1M
2025-01-31 4.37 4.53 4.20 4.22 0.1M
2025-01-30 4.41 4.58 4.36 4.41 0.1M
2025-01-29 4.35 4.51 4.35 4.36 0.1M
2025-01-28 4.80 4.82 4.30 4.43 0.2M
2025-01-27 4.37 4.84 4.37 4.78 0.4M
2025-01-24 4.49 4.57 4.37 4.49 0.1M
2025-01-23 4.41 4.52 4.34 4.51 0.1M
2025-01-22 4.42 4.54 4.39 4.47 0.1M
2025-01-21 4.33 4.48 4.30 4.40 0.2M
2025-01-17 4.33 4.38 4.22 4.33 0.1M
2025-01-16 4.70 4.70 4.20 4.29 0.2M
2025-01-15 4.34 4.78 4.31 4.66 0.3M
2025-01-14 4.22 4.37 4.01 4.25 0.3M
2025-01-13 4.21 4.25 4.01 4.20 0.2M
2025-01-10 4.43 4.51 4.23 4.27 0.2M
2025-01-08 4.77 4.83 4.45 4.52 0.2M
2025-01-07 4.79 5.06 4.73 4.79 0.1M
2025-01-06 5.05 5.11 4.77 4.79 0.2M
2025-01-03 4.82 5.07 4.82 5.01 0.2M
2025-01-02 4.75 5.05 4.75 4.80 0.2M