NasdaqCM - Nasdaq Real Time Price • USD
Adverum Biotechnologies, Inc. (ADVM)
As of 3:37 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 11.15 | 11.31 | 10.93 | 11.10 | 11.10 | 72,977 |
| 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 9, 2024 | 12.53 | 12.72 | 11.87 | 12.01 | 12.01 | 511,300 |
| Apr 8, 2024 | 12.67 | 13.14 | 12.34 | 12.58 | 12.58 | 213,800 |
| Apr 5, 2024 | 13.21 | 13.40 | 12.57 | 12.62 | 12.62 | 241,600 |
| Apr 4, 2024 | 13.36 | 14.16 | 13.07 | 13.17 | 13.17 | 166,100 |
| Apr 3, 2024 | 13.40 | 13.61 | 13.13 | 13.35 | 13.35 | 167,200 |
| Apr 2, 2024 | 13.67 | 13.67 | 13.19 | 13.40 | 13.40 | 102,700 |
| Apr 1, 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 | 1:10 Stock Splits | |||||
| Mar 21, 2024 | 15.69 | 17.65 | 14.52 | 14.75 | 14.75 | 256,700 |
| 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 8, 2024 | 19.50 | 20.90 | 18.80 | 18.80 | 18.80 | 128,730 |
| Mar 7, 2024 | 18.50 | 19.90 | 18.30 | 19.20 | 19.20 | 132,340 |
| Mar 6, 2024 | 19.00 | 19.40 | 18.00 | 18.50 | 18.50 | 131,480 |
| Mar 5, 2024 | 19.40 | 20.00 | 18.80 | 18.80 | 18.80 | 117,830 |
| Mar 4, 2024 | 19.90 | 20.40 | 19.40 | 19.70 | 19.70 | 261,140 |
| Mar 1, 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 9, 2024 | 19.10 | 20.50 | 16.80 | 17.30 | 17.30 | 394,030 |
| Feb 8, 2024 | 29.50 | 29.70 | 19.60 | 19.70 | 19.70 | 1,518,410 |
| Feb 7, 2024 | 24.30 | 28.20 | 21.70 | 28.10 | 28.10 | 670,450 |
| Feb 6, 2024 | 19.90 | 25.70 | 17.00 | 25.00 | 25.00 | 689,950 |
| Feb 5, 2024 | 17.10 | 20.90 | 15.80 | 19.10 | 19.10 | 2,414,660 |
| Feb 2, 2024 | 12.00 | 15.00 | 11.91 | 14.20 | 14.20 | 269,010 |
| Feb 1, 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 9, 2024 | 9.40 | 9.50 | 8.57 | 9.20 | 9.20 | 26,360 |
| Jan 8, 2024 | 8.46 | 9.70 | 8.46 | 9.20 | 9.20 | 97,620 |
| Jan 5, 2024 | 8.80 | 9.13 | 8.34 | 8.35 | 8.35 | 40,780 |
| Jan 4, 2024 | 8.59 | 9.10 | 8.21 | 8.90 | 8.90 | 103,140 |
| Jan 3, 2024 | 8.30 | 8.67 | 7.90 | 8.40 | 8.40 | 21,840 |
| Jan 2, 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 8, 2023 | 10.20 | 10.40 | 8.80 | 9.00 | 9.00 | 40,850 |
| Dec 7, 2023 | 9.23 | 10.30 | 8.70 | 10.10 | 10.10 | 57,920 |
| Dec 6, 2023 | 8.83 | 9.45 | 8.30 | 9.23 | 9.23 | 18,170 |
| Dec 5, 2023 | 8.32 | 8.99 | 8.30 | 8.85 | 8.85 | 24,820 |
| Dec 4, 2023 | 8.12 | 9.00 | 7.90 | 8.81 | 8.81 | 93,660 |
| Dec 1, 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 |
| Nov 27, 2023 | 8.87 | 9.09 | 8.41 | 8.50 | 8.50 | 11,760 |
| Nov 24, 2023 | 8.50 | 9.03 | 8.40 | 8.80 | 8.80 | 8,560 |
| Nov 22, 2023 | 9.00 | 9.40 | 8.30 | 8.40 | 8.40 | 16,730 |
| Nov 21, 2023 | 9.18 | 9.18 | 8.60 | 8.60 | 8.60 | 13,770 |
| Nov 20, 2023 | 9.00 | 9.35 | 8.50 | 9.14 | 9.14 | 16,330 |
| Nov 17, 2023 | 8.63 | 9.14 | 8.50 | 9.00 | 9.00 | 12,870 |
| Nov 16, 2023 | 8.60 | 8.98 | 8.31 | 8.89 | 8.89 | 10,080 |
| Nov 15, 2023 | 8.52 | 8.94 | 8.30 | 8.80 | 8.80 | 27,300 |
| Nov 14, 2023 | 8.81 | 9.10 | 8.50 | 8.61 | 8.61 | 13,510 |
| Nov 13, 2023 | 9.30 | 9.46 | 8.40 | 9.05 | 9.05 | 39,010 |
| Nov 10, 2023 | 8.72 | 9.80 | 8.72 | 9.37 | 9.37 | 13,040 |
| Nov 9, 2023 | 9.26 | 9.40 | 8.80 | 9.10 | 9.10 | 12,250 |
| Nov 8, 2023 | 9.30 | 9.90 | 8.80 | 9.20 | 9.20 | 20,580 |
| Nov 7, 2023 | 9.80 | 10.50 | 8.98 | 9.10 | 9.10 | 18,760 |
| Nov 6, 2023 | 11.30 | 11.50 | 9.31 | 9.55 | 9.55 | 106,520 |
| Nov 3, 2023 | 9.90 | 10.00 | 9.31 | 9.31 | 9.31 | 24,580 |
| Nov 2, 2023 | 9.40 | 10.60 | 9.15 | 9.71 | 9.71 | 30,770 |
| Nov 1, 2023 | 9.00 | 9.19 | 8.37 | 9.13 | 9.13 | 15,740 |
| Oct 31, 2023 | 8.80 | 9.43 | 8.70 | 8.96 | 8.96 | 26,650 |
| Oct 30, 2023 | 9.30 | 9.63 | 8.70 | 8.70 | 8.70 | 22,180 |
| Oct 27, 2023 | 10.20 | 10.20 | 9.10 | 9.50 | 9.50 | 7,070 |
| Oct 26, 2023 | 9.60 | 10.20 | 9.36 | 10.10 | 10.10 | 14,870 |
| Oct 25, 2023 | 9.40 | 10.40 | 9.40 | 9.90 | 9.90 | 18,600 |
| Oct 24, 2023 | 9.88 | 10.20 | 9.21 | 9.60 | 9.60 | 21,700 |
| Oct 23, 2023 | 9.32 | 10.30 | 9.10 | 9.94 | 9.94 | 22,450 |
| Oct 20, 2023 | 8.92 | 10.20 | 8.90 | 9.60 | 9.60 | 18,000 |
| Oct 19, 2023 | 9.80 | 9.80 | 8.88 | 8.88 | 8.88 | 15,550 |
| Oct 18, 2023 | 9.20 | 10.57 | 9.10 | 10.10 | 10.10 | 39,020 |
| Oct 17, 2023 | 8.70 | 10.00 | 8.61 | 9.40 | 9.40 | 53,430 |
| Oct 16, 2023 | 9.85 | 10.03 | 8.70 | 8.80 | 8.80 | 69,010 |
| Oct 13, 2023 | 10.00 | 10.00 | 9.70 | 9.79 | 9.79 | 10,760 |
| Oct 12, 2023 | 10.00 | 10.20 | 9.35 | 9.99 | 9.99 | 40,280 |
| Oct 11, 2023 | 10.20 | 10.60 | 10.00 | 10.00 | 10.00 | 13,350 |
| Oct 10, 2023 | 10.00 | 11.49 | 10.00 | 10.40 | 10.40 | 24,830 |
| Oct 9, 2023 | 11.20 | 11.30 | 9.90 | 10.10 | 10.10 | 34,500 |
| Oct 6, 2023 | 11.60 | 11.90 | 11.10 | 11.40 | 11.40 | 15,990 |
| Oct 5, 2023 | 11.70 | 12.60 | 11.50 | 11.60 | 11.60 | 16,700 |
| Oct 4, 2023 | 12.10 | 12.47 | 11.60 | 12.00 | 12.00 | 12,970 |
| Oct 3, 2023 | 12.50 | 12.55 | 11.60 | 11.90 | 11.90 | 29,030 |
| Oct 2, 2023 | 14.50 | 14.80 | 12.60 | 12.60 | 12.60 | 38,960 |
| Sep 29, 2023 | 15.90 | 16.26 | 14.70 | 15.00 | 15.00 | 20,750 |
| Sep 28, 2023 | 16.70 | 17.00 | 15.22 | 15.30 | 15.30 | 12,440 |
| Sep 27, 2023 | 17.20 | 17.50 | 16.70 | 16.70 | 16.70 | 19,720 |
| Sep 26, 2023 | 15.90 | 17.60 | 15.65 | 17.20 | 17.20 | 31,470 |
| Sep 25, 2023 | 16.10 | 16.50 | 15.70 | 16.00 | 16.00 | 18,430 |
| Sep 22, 2023 | 15.30 | 17.00 | 15.30 | 16.80 | 16.80 | 29,640 |
| Sep 21, 2023 | 15.60 | 15.84 | 14.51 | 15.50 | 15.50 | 11,080 |
| Sep 20, 2023 | 16.00 | 16.50 | 15.60 | 16.10 | 16.10 | 7,600 |
| Sep 19, 2023 | 15.30 | 15.90 | 13.60 | 15.90 | 15.90 | 9,850 |
| Sep 18, 2023 | 14.10 | 15.70 | 13.70 | 15.40 | 15.40 | 17,230 |
| Sep 15, 2023 | 15.20 | 16.40 | 15.20 | 15.60 | 15.60 | 17,770 |
| Sep 14, 2023 | 15.30 | 15.90 | 15.10 | 15.60 | 15.60 | 11,390 |
| Sep 13, 2023 | 16.10 | 16.45 | 15.00 | 15.20 | 15.20 | 38,570 |
| Sep 12, 2023 | 16.30 | 17.10 | 16.20 | 16.30 | 16.30 | 22,910 |
| Sep 11, 2023 | 17.30 | 17.40 | 16.20 | 16.60 | 16.60 | 16,090 |
| Sep 8, 2023 | 17.70 | 17.70 | 17.00 | 17.30 | 17.30 | 57,130 |
| Sep 7, 2023 | 17.70 | 17.80 | 17.10 | 17.80 | 17.80 | 13,630 |
| Sep 6, 2023 | 17.60 | 18.39 | 17.30 | 17.60 | 17.60 | 8,320 |
| Sep 5, 2023 | 18.00 | 18.50 | 17.50 | 17.80 | 17.80 | 20,400 |
| Sep 1, 2023 | 17.50 | 18.20 | 17.50 | 18.00 | 18.00 | 8,610 |
| Aug 31, 2023 | 18.10 | 18.30 | 17.25 | 17.40 | 17.40 | 11,380 |
| Aug 30, 2023 | 18.50 | 18.60 | 17.80 | 18.00 | 18.00 | 44,510 |
| Aug 29, 2023 | 17.10 | 18.60 | 16.80 | 18.50 | 18.50 | 29,610 |
| Aug 28, 2023 | 16.40 | 17.50 | 16.20 | 17.20 | 17.20 | 19,460 |
| Aug 25, 2023 | 16.10 | 16.20 | 15.20 | 16.00 | 16.00 | 28,170 |
| Aug 24, 2023 | 16.70 | 16.80 | 16.05 | 16.20 | 16.20 | 7,660 |
| Aug 23, 2023 | 15.50 | 16.90 | 15.50 | 16.70 | 16.70 | 10,920 |
| Aug 22, 2023 | 15.10 | 15.88 | 15.10 | 15.40 | 15.40 | 18,840 |
| Aug 21, 2023 | 16.00 | 16.50 | 15.19 | 15.70 | 15.70 | 16,300 |
| Aug 18, 2023 | 15.70 | 16.70 | 15.70 | 16.00 | 16.00 | 15,060 |
| Aug 17, 2023 | 17.00 | 17.20 | 15.90 | 15.90 | 15.90 | 31,870 |
| Aug 16, 2023 | 17.80 | 17.81 | 16.80 | 17.10 | 17.10 | 20,210 |
| Aug 15, 2023 | 17.80 | 18.00 | 17.50 | 17.90 | 17.90 | 20,850 |
| Aug 14, 2023 | 19.10 | 19.10 | 17.00 | 17.90 | 17.90 | 46,780 |
| Aug 11, 2023 | 19.10 | 19.81 | 18.10 | 18.90 | 18.90 | 42,620 |
| Aug 10, 2023 | 18.50 | 19.50 | 18.20 | 18.30 | 18.30 | 19,840 |
| Aug 9, 2023 | 18.50 | 19.00 | 18.10 | 18.50 | 18.50 | 13,240 |
| Aug 8, 2023 | 17.96 | 19.10 | 17.50 | 18.50 | 18.50 | 44,960 |
| Aug 7, 2023 | 20.40 | 21.10 | 18.20 | 18.30 | 18.30 | 42,300 |
| Aug 4, 2023 | 20.90 | 21.50 | 20.15 | 20.30 | 20.30 | 22,850 |
| Aug 3, 2023 | 21.00 | 22.30 | 20.80 | 21.00 | 21.00 | 28,530 |
| Aug 2, 2023 | 21.50 | 22.55 | 20.90 | 21.00 | 21.00 | 40,700 |
| Aug 1, 2023 | 21.50 | 22.50 | 20.60 | 22.30 | 22.30 | 47,670 |
| Jul 31, 2023 | 20.60 | 22.20 | 20.00 | 21.80 | 21.80 | 35,990 |
| Jul 28, 2023 | 18.20 | 21.00 | 18.20 | 20.80 | 20.80 | 50,370 |
| Jul 27, 2023 | 19.60 | 19.70 | 17.60 | 18.20 | 18.20 | 39,210 |
| Jul 26, 2023 | 17.00 | 19.90 | 16.70 | 19.70 | 19.70 | 87,390 |
| Jul 25, 2023 | 20.10 | 20.50 | 17.00 | 17.40 | 17.40 | 115,720 |
| Jul 24, 2023 | 20.90 | 21.39 | 20.00 | 20.10 | 20.10 | 92,600 |
| Jul 21, 2023 | 21.20 | 22.30 | 20.20 | 20.70 | 20.70 | 90,410 |
| Jul 20, 2023 | 23.30 | 23.30 | 21.00 | 21.30 | 21.30 | 88,580 |
| Jul 19, 2023 | 22.10 | 23.40 | 22.01 | 23.30 | 23.30 | 104,050 |
| Jul 18, 2023 | 22.90 | 22.90 | 21.20 | 22.10 | 22.10 | 78,900 |
| Jul 17, 2023 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 75,380 |
| Jul 14, 2023 | 20.60 | 20.88 | 19.60 | 20.10 | 20.10 | 60,530 |
| Jul 13, 2023 | 20.80 | 20.80 | 20.00 | 20.60 | 20.60 | 26,010 |
| Jul 12, 2023 | 19.60 | 21.00 | 18.90 | 20.50 | 20.50 | 93,030 |
| Jul 11, 2023 | 19.20 | 19.60 | 18.10 | 19.00 | 19.00 | 40,230 |
| Jul 10, 2023 | 17.40 | 19.80 | 17.20 | 18.80 | 18.80 | 271,110 |
| Jul 7, 2023 | 15.60 | 17.90 | 15.00 | 17.00 | 17.00 | 187,170 |
| Jul 6, 2023 | 15.40 | 16.00 | 15.20 | 15.40 | 15.40 | 8,660 |
| Jul 5, 2023 | 15.60 | 16.00 | 15.20 | 15.70 | 15.70 | 14,430 |
| Jul 3, 2023 | 15.90 | 16.00 | 15.01 | 15.60 | 15.60 | 20,300 |
| Jun 30, 2023 | 15.90 | 16.30 | 15.39 | 15.90 | 15.90 | 50,970 |
| Jun 29, 2023 | 15.40 | 16.10 | 14.90 | 15.90 | 15.90 | 67,980 |
| Jun 28, 2023 | 14.40 | 15.78 | 14.00 | 15.30 | 15.30 | 95,090 |
| Jun 27, 2023 | 13.90 | 14.90 | 13.52 | 14.60 | 14.60 | 46,710 |
| Jun 26, 2023 | 13.00 | 14.80 | 11.90 | 14.10 | 14.10 | 43,400 |
| Jun 23, 2023 | 15.80 | 15.85 | 13.30 | 13.30 | 13.30 | 84,130 |
| Jun 22, 2023 | 15.60 | 16.10 | 15.30 | 15.80 | 15.80 | 75,710 |
| Jun 21, 2023 | 15.90 | 16.00 | 15.20 | 15.60 | 15.60 | 42,150 |
| Jun 20, 2023 | 15.10 | 16.20 | 14.70 | 15.70 | 15.70 | 57,200 |
| Jun 16, 2023 | 14.50 | 15.20 | 14.30 | 15.20 | 15.20 | 50,320 |
| Jun 15, 2023 | 14.30 | 15.10 | 13.90 | 14.60 | 14.60 | 57,340 |
| Jun 14, 2023 | 15.00 | 15.40 | 14.62 | 14.70 | 14.70 | 27,740 |
| Jun 13, 2023 | 15.30 | 15.50 | 14.60 | 14.60 | 14.60 | 17,100 |
| Jun 12, 2023 | 15.80 | 15.90 | 13.30 | 15.30 | 15.30 | 58,220 |
| Jun 9, 2023 | 15.00 | 16.20 | 14.70 | 15.60 | 15.60 | 114,010 |
| Jun 8, 2023 | 15.00 | 15.70 | 14.60 | 14.70 | 14.70 | 74,780 |
| Jun 7, 2023 | 14.00 | 15.30 | 13.50 | 14.80 | 14.80 | 84,440 |
| Jun 6, 2023 | 13.50 | 14.30 | 13.00 | 14.00 | 14.00 | 74,820 |
| Jun 5, 2023 | 12.00 | 13.56 | 11.10 | 13.50 | 13.50 | 77,440 |
| Jun 2, 2023 | 11.60 | 12.30 | 11.40 | 12.10 | 12.10 | 13,230 |
| Jun 1, 2023 | 12.30 | 12.40 | 11.40 | 11.40 | 11.40 | 25,070 |
| May 31, 2023 | 11.30 | 12.30 | 11.10 | 12.30 | 12.30 | 84,300 |
| May 30, 2023 | 9.60 | 11.25 | 9.50 | 11.20 | 11.20 | 61,090 |
| May 26, 2023 | 10.00 | 10.00 | 9.36 | 9.92 | 9.92 | 23,150 |
| May 25, 2023 | 8.80 | 10.05 | 8.60 | 9.60 | 9.60 | 49,830 |
| May 24, 2023 | 9.30 | 9.30 | 8.64 | 8.94 | 8.94 | 6,510 |
| May 23, 2023 | 9.00 | 9.74 | 8.80 | 9.24 | 9.24 | 21,430 |
| May 22, 2023 | 8.25 | 9.00 | 8.19 | 9.00 | 9.00 | 21,060 |
| May 19, 2023 | 7.52 | 8.30 | 7.43 | 8.27 | 8.27 | 21,310 |
| May 18, 2023 | 7.80 | 7.98 | 7.50 | 7.59 | 7.59 | 10,330 |
| May 17, 2023 | 8.00 | 8.15 | 7.70 | 7.91 | 7.91 | 15,140 |
| May 16, 2023 | 8.10 | 8.38 | 8.00 | 8.00 | 8.00 | 7,850 |
| May 15, 2023 | 8.10 | 8.39 | 8.10 | 8.30 | 8.30 | 5,390 |
| May 12, 2023 | 8.19 | 8.30 | 8.00 | 8.10 | 8.10 | 7,870 |
| May 11, 2023 | 8.24 | 8.49 | 8.22 | 8.40 | 8.40 | 4,940 |
| May 10, 2023 | 8.30 | 8.49 | 8.03 | 8.49 | 8.49 | 11,810 |
| May 9, 2023 | 8.20 | 8.30 | 7.72 | 8.07 | 8.07 | 9,100 |
| May 8, 2023 | 8.00 | 8.29 | 7.94 | 8.15 | 8.15 | 9,200 |
| May 5, 2023 | 8.00 | 8.25 | 7.62 | 8.08 | 8.08 | 12,060 |
| May 4, 2023 | 7.80 | 8.00 | 7.63 | 7.84 | 7.84 | 10,240 |
| May 3, 2023 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | 7,480 |
| May 2, 2023 | 8.10 | 8.30 | 7.21 | 7.50 | 7.50 | 34,460 |
| May 1, 2023 | 7.60 | 8.26 | 7.56 | 8.10 | 8.10 | 14,960 |
| Apr 28, 2023 | 8.18 | 8.44 | 7.10 | 7.84 | 7.84 | 17,180 |
| Apr 27, 2023 | 8.02 | 8.42 | 7.90 | 8.18 | 8.18 | 7,380 |
| Apr 26, 2023 | 8.10 | 8.44 | 7.82 | 8.02 | 8.02 | 14,720 |
| Apr 25, 2023 | 8.80 | 9.00 | 8.21 | 8.22 | 8.22 | 15,520 |
| Apr 24, 2023 | 9.20 | 9.29 | 9.02 | 9.02 | 9.02 | 10,280 |
| Apr 21, 2023 | 10.20 | 10.20 | 9.30 | 9.30 | 9.30 | 230,740 |
| Apr 20, 2023 | 9.20 | 10.10 | 8.60 | 10.00 | 10.00 | 71,000 |
| Apr 19, 2023 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 18,810 |
Related Tickers
RGNX REGENXBIO Inc.
15.72
-2.42%
FDMT 4D Molecular Therapeutics, Inc.
25.04
+1.05%
EYPT EyePoint Pharmaceuticals, Inc.
17.54
+0.20%
AVIR Atea Pharmaceuticals, Inc.
3.6850
-0.41%
GBIO Generation Bio Co.
2.7100
-2.52%
FULC Fulcrum Therapeutics, Inc.
6.81
-3.54%
AVRO AVROBIO, Inc.
1.2000
-3.23%
ALEC Alector, Inc.
5.14
+0.98%
DTIL Precision BioSciences, Inc.
9.80
-8.58%
ALVR AlloVir, Inc.
0.7510
+1.20%