Adverum Biotechnologies Inc. Common Stockのデータ

Adverum Biotechnologies Inc. Common Stockの基本情報

名前 Adverum Biotechnologies Inc. Common Stock
ティッカー ADVM
国 United States
上場年 2014.0
セクター Health Care

Adverum Biotechnologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.73 13.14 13.45 13.44 564400.0 13.44
2021-02-12 14.28 13.14 13.7 13.43 756900.0 13.43
2021-02-11 14.1 13.51 14.02 13.88 457200.0 13.88
2021-02-10 14.6 13.65 14.1 13.77 523700.0 13.77
2021-02-09 14.57 14.13 14.45 14.24 494000.0 14.24
2021-02-08 14.55 14.08 14.23 14.36 729600.0 14.36
2021-02-05 14.03 13.6 13.82 14.01 689700.0 14.01
2021-02-04 13.63 13.04 13.18 13.62 479600.0 13.62
2021-02-03 13.57 13.08 13.08 13.18 422300.0 13.18
2021-02-02 13.26 12.31 12.65 13.25 538300.0 13.25
2021-02-01 12.39 11.84 12.37 12.35 799500.0 12.35
2021-01-29 12.84 12.1 12.23 12.33 599100.0 12.33
2021-01-28 12.97 12.22 12.47 12.27 953500.0 12.27
2021-01-27 13.15 12.07 12.88 12.16 920500.0 12.16
2021-01-26 13.97 12.87 13.92 12.89 670200.0 12.89
2021-01-25 13.9 13.18 13.31 13.77 782200.0 13.77
2021-01-22 13.5 13.05 13.46 13.39 647300.0 13.39
2021-01-21 14.0 13.02 13.76 13.42 1505000.0 13.42
2021-01-20 14.79 13.18 13.26 13.92 2466900.0 13.92
2021-01-19 12.23 11.31 11.49 12.17 1128800.0 12.17
2021-01-15 12.04 11.34 12.04 11.37 657900.0 11.37
2021-01-14 12.11 11.43 11.43 11.95 971100.0 11.95
2021-01-13 12.0 11.34 11.82 11.38 663400.0 11.38
2021-01-12 12.49 11.73 12.2 11.77 804800.0 11.77
2021-01-11 12.23 11.67 11.8 12.19 446500.0 12.19
2021-01-08 12.49 11.59 12.16 11.9 824500.0 11.9
2021-01-07 12.18 11.25 11.37 11.96 900300.0 11.96
2021-01-06 11.66 10.56 11.58 11.44 1435100.0 11.44
2021-01-05 12.19 11.44 11.98 11.58 1031300.0 11.58
2021-01-04 12.15 10.55 10.83 11.98 2020900.0 11.98
2020-12-31 11.76 10.8 11.76 10.84 745100.0 10.84
2020-12-30 12.33 11.72 11.9 11.8 440700.0 11.8
2020-12-29 12.0 11.42 11.9 11.85 783300.0 11.85
2020-12-28 12.62 11.8 12.4 11.85 602000.0 11.85
2020-12-24 12.89 12.23 12.52 12.28 307000.0 12.28
2020-12-23 12.94 12.16 12.94 12.49 1202600.0 12.49
2020-12-22 13.34 12.66 12.92 12.91 1084000.0 12.91
2020-12-21 12.83 11.75 12.15 12.77 1466000.0 12.77
2020-12-18 12.75 11.58 12.62 12.34 4594200.0 12.34
2020-12-17 12.74 11.94 12.38 12.71 1121500.0 12.71
2020-12-16 13.53 12.31 13.5 12.33 1116900.0 12.33
2020-12-15 13.59 12.5 13.35 13.42 1450400.0 13.42
2020-12-14 14.54 13.18 13.18 14.01 1212900.0 14.01
2020-12-11 13.26 12.55 12.68 12.95 502700.0 12.95
2020-12-10 13.15 12.53 12.86 12.74 1524100.0 12.74
2020-12-09 13.85 12.41 13.65 12.82 2527000.0 12.82
2020-12-08 13.83 13.31 13.34 13.5 1279700.0 13.5
2020-12-07 13.99 13.31 13.75 13.4 876900.0 13.4
2020-12-04 14.44 13.7 14.26 13.71 608000.0 13.71
2020-12-03 14.7 14.06 14.17 14.26 753800.0 14.26
2020-12-02 14.19 13.51 13.69 14.02 575100.0 14.02
2020-12-01 14.08 13.44 13.92 13.69 579000.0 13.69
2020-11-30 14.36 13.16 14.16 13.59 628200.0 13.59
2020-11-27 14.24 13.85 13.85 14.1 363500.0 14.1
2020-11-25 14.42 13.77 14.15 13.81 499800.0 13.81
2020-11-24 14.57 13.96 14.24 14.21 811900.0 14.21
2020-11-23 14.04 13.0 13.06 13.97 1217800.0 13.97
2020-11-20 13.1 12.32 12.49 13.0 723000.0 13.0
2020-11-19 12.69 12.15 12.23 12.68 358700.0 12.68
2020-11-18 12.73 12.08 12.28 12.24 504900.0 12.24
2020-11-17 12.25 11.58 11.96 12.15 716900.0 12.15
2020-11-16 13.08 11.65 13.02 11.96 2076500.0 11.96
2020-11-13 13.68 12.42 13.62 12.61 1194700.0 12.61
2020-11-12 13.69 13.07 13.49 13.37 1405200.0 13.37
2020-11-11 13.57 12.92 13.39 13.36 714300.0 13.36
2020-11-10 13.3 12.67 13.24 13.2 1225400.0 13.2
2020-11-09 13.48 12.44 12.73 13.04 927700.0 13.04
2020-11-06 12.72 11.92 12.1 12.02 719600.0 12.02
2020-11-05 13.25 11.81 13.25 12.18 1652500.0 12.18
2020-11-04 13.54 12.27 12.69 13.04 1000100.0 13.04
2020-11-03 12.28 11.51 11.54 12.12 1028900.0 12.12
2020-11-02 11.39 10.82 11.12 11.34 825100.0 11.34
2020-10-30 11.19 10.66 11.11 10.91 684200.0 10.91
2020-10-29 11.7 11.04 11.53 11.22 568200.0 11.22
2020-10-28 11.91 11.4 11.81 11.51 717700.0 11.51
2020-10-27 12.24 11.68 11.88 12.18 511200.0 12.18
2020-10-26 12.41 11.71 12.32 11.88 753700.0 11.88
2020-10-23 12.58 12.22 12.43 12.36 637400.0 12.36
2020-10-22 12.47 11.77 11.79 12.29 723600.0 12.29
2020-10-21 11.83 11.28 11.7 11.68 690000.0 11.68
2020-10-20 11.94 11.53 11.66 11.67 544400.0 11.67
2020-10-19 12.52 11.48 12.52 11.56 809600.0 11.56
2020-10-16 12.58 12.0 12.05 12.33 770800.0 12.33
2020-10-15 12.11 11.45 11.63 12.06 1237100.0 12.06
2020-10-14 12.1 11.44 11.73 11.86 1399100.0 11.86
2020-10-13 11.82 11.24 11.24 11.71 1067700.0 11.71
2020-10-12 11.32 10.9 11.28 11.25 430700.0 11.25
2020-10-09 11.37 11.0 11.22 11.14 552200.0 11.14
2020-10-08 11.25 10.78 11.25 11.06 578300.0 11.06
2020-10-07 11.17 10.38 10.38 10.99 714000.0 10.99
2020-10-06 10.86 10.29 10.73 10.35 531100.0 10.35
2020-10-05 10.93 9.92 9.92 10.73 1035700.0 10.73
2020-10-02 10.42 9.83 10.25 9.84 832400.0 9.84
2020-10-01 10.89 10.22 10.62 10.52 1248900.0 10.52
2020-09-30 10.52 10.1 10.44 10.3 1322300.0 10.3
2020-09-29 10.62 10.16 10.28 10.45 706800.0 10.45
2020-09-28 10.98 10.19 10.98 10.34 760900.0 10.34
2020-09-25 10.91 10.43 10.43 10.81 1663500.0 10.81
2020-09-24 11.24 10.29 11.16 10.5 1543900.0 10.5
2020-09-23 11.82 11.24 11.69 11.27 906300.0 11.27
2020-09-22 11.97 11.44 11.59 11.87 1553700.0 11.87
2020-09-21 12.03 11.43 12.01 11.54 1522100.0 11.54
2020-09-18 13.08 12.07 13.01 12.38 6735900.0 12.38
2020-09-17 12.96 12.38 12.55 12.83 342900.0 12.83
2020-09-16 13.31 12.74 12.95 12.85 667700.0 12.85
2020-09-15 13.13 12.71 12.87 12.83 711600.0 12.83
2020-09-14 12.9 12.09 12.09 12.7 1082700.0 12.7
2020-09-11 12.29 11.64 11.74 11.89 1489500.0 11.89
2020-09-10 12.23 11.52 11.94 11.58 955300.0 11.58
2020-09-09 12.15 11.79 11.93 11.92 1916700.0 11.92
2020-09-08 11.95 11.2 11.4 11.7 759900.0 11.7
2020-09-04 12.05 11.0 11.85 11.61 769300.0 11.61
2020-09-03 12.29 11.63 12.09 11.95 970900.0 11.95
2020-09-02 12.32 11.9 11.9 12.31 511700.0 12.31
2020-09-01 12.24 11.86 12.18 11.95 655300.0 11.95
2020-08-31 12.28 11.66 11.93 12.2 1537900.0 12.2
2020-08-28 12.06 11.5 11.97 11.99 774500.0 11.99
2020-08-27 12.34 11.82 12.19 11.96 1079300.0 11.96
2020-08-26 12.84 12.14 12.71 12.31 819400.0 12.31
2020-08-25 12.95 12.26 12.42 12.91 1046000.0 12.91
2020-08-24 13.02 12.45 12.94 12.5 1684100.0 12.5
2020-08-21 13.36 12.76 13.17 12.97 1132700.0 12.97
2020-08-20 13.78 13.01 13.44 13.15 1825200.0 13.15
2020-08-19 13.69 12.81 13.5 13.01 1648800.0 13.01
2020-08-18 13.79 13.01 13.79 13.53 1042000.0 13.53
2020-08-17 13.71 13.22 13.26 13.7 1380200.0 13.7
2020-08-14 13.51 12.61 12.64 13.29 3118000.0 13.29
2020-08-13 13.13 11.75 12.85 12.51 10906900.0 12.51
2020-08-12 15.97 13.36 14.93 14.9 2173400.0 14.9
2020-08-11 18.72 15.56 18.72 15.59 2226200.0 15.59
2020-08-10 18.85 18.01 18.48 18.7 748800.0 18.7
2020-08-07 19.25 17.77 17.77 18.46 601200.0 18.46
2020-08-06 18.59 17.67 18.18 17.79 329100.0 17.79
2020-08-05 18.37 17.61 17.91 18.2 463900.0 18.2
2020-08-04 18.03 17.38 17.9 17.64 560400.0 17.64
2020-08-03 18.07 16.71 16.8 17.88 1152500.0 17.88
2020-07-31 17.74 16.55 17.74 16.77 1107200.0 16.77
2020-07-30 17.83 16.53 16.58 17.66 685400.0 17.66
2020-07-29 17.1 16.53 16.69 16.85 650300.0 16.85
2020-07-28 17.61 16.59 17.61 16.65 730200.0 16.65
2020-07-27 17.67 16.75 17.37 17.64 1224200.0 17.64
2020-07-24 17.49 16.6 17.2 17.21 737500.0 17.21
2020-07-23 17.88 17.08 17.19 17.27 806600.0 17.27
2020-07-22 17.7 16.87 16.87 17.38 836800.0 17.38
2020-07-21 17.75 16.59 17.24 16.78 1069200.0 16.78
2020-07-20 18.48 17.23 18.1 17.38 857000.0 17.38
2020-07-17 18.64 17.43 17.53 18.29 1022200.0 18.29
2020-07-16 17.99 17.3 17.91 17.53 1449000.0 17.53
2020-07-15 19.24 17.93 19.05 18.08 890100.0 18.08
2020-07-14 18.57 17.61 17.91 18.42 1535900.0 18.42
2020-07-13 20.85 18.2 20.0 18.28 1809500.0 18.28
2020-07-10 21.19 19.74 21.07 19.88 1042300.0 19.88
2020-07-09 21.77 20.67 21.62 21.13 444600.0 21.13
2020-07-08 21.92 20.68 21.16 21.64 840800.0 21.64
2020-07-07 21.36 20.2 20.45 20.48 600500.0 20.48
2020-07-06 21.28 20.41 21.22 20.46 800100.0 20.46
2020-07-02 21.47 20.47 21.44 20.82 484700.0 20.82
2020-07-01 21.71 20.61 21.04 21.08 894100.0 21.08
2020-06-30 20.97 18.82 20.63 20.88 1683600.0 20.88
2020-06-29 21.14 19.37 19.55 20.69 2012800.0 20.69
2020-06-26 24.25 18.66 23.6 18.95 5570600.0 18.95
2020-06-25 24.69 23.04 24.05 23.32 1186700.0 23.32
2020-06-24 25.67 23.6 25.31 23.91 637300.0 23.91
2020-06-23 26.98 25.59 26.19 25.64 1285500.0 25.64
2020-06-22 26.08 23.9 24.75 25.63 1611400.0 25.63
2020-06-19 24.81 23.91 24.46 24.63 2111800.0 24.63
2020-06-18 25.14 23.73 24.17 24.31 968800.0 24.31
2020-06-17 25.05 23.91 24.49 24.36 1115900.0 24.36
2020-06-16 25.0 23.2 24.68 24.33 1276300.0 24.33
2020-06-15 23.8 20.5 21.23 23.7 1053600.0 23.7
2020-06-12 22.75 20.5 21.65 21.31 1076500.0 21.31
2020-06-11 23.17 21.08 22.97 21.32 1383200.0 21.32
2020-06-10 24.38 23.06 23.61 23.87 994700.0 23.87
2020-06-09 23.6 22.65 22.65 23.43 859900.0 23.43
2020-06-08 23.28 22.4 22.89 22.88 923300.0 22.88
2020-06-05 22.69 20.16 20.67 22.67 1211000.0 22.67
2020-06-04 21.37 20.13 20.68 20.27 639400.0 20.27
2020-06-03 21.58 20.83 21.37 20.86 598000.0 20.86
2020-06-02 21.3 19.35 21.09 21.12 883600.0 21.12
2020-06-01 21.49 20.26 20.45 21.26 869900.0 21.26
2020-05-29 20.83 16.55 19.46 20.63 1973500.0 20.63
2020-05-28 21.93 20.22 21.0 20.32 886000.0 20.32
2020-05-27 21.14 18.82 20.53 21.02 802400.0 21.02
2020-05-26 22.19 20.3 20.8 20.44 1035000.0 20.44
2020-05-22 20.62 19.35 20.15 20.56 574300.0 20.56
2020-05-21 20.83 19.04 19.98 20.38 889700.0 20.38
2020-05-20 20.05 18.72 19.37 19.92 1078900.0 19.92
2020-05-19 19.8 17.92 17.98 18.92 910500.0 18.92
2020-05-18 19.35 17.59 19.21 17.99 1129900.0 17.99
2020-05-15 18.33 16.73 17.42 18.1 926000.0 18.1
2020-05-14 17.63 16.61 17.01 17.19 1108000.0 17.19
2020-05-13 19.85 17.05 19.74 17.4 1311000.0 17.4
2020-05-12 20.07 18.78 19.75 18.81 1243800.0 18.81
2020-05-11 20.21 19.13 19.38 19.8 1077000.0 19.8
2020-05-08 20.42 19.37 20.05 19.59 1040600.0 19.59
2020-05-07 21.11 19.36 20.54 19.7 1771600.0 19.7
2020-05-06 23.79 18.8 19.06 20.45 7264700.0 20.45
2020-05-05 19.23 16.15 16.36 19.0 6499000.0 19.0
2020-05-04 13.75 11.72 12.04 13.73 1580800.0 13.73
2020-05-01 12.03 11.15 11.54 12.0 867400.0 12.0
2020-04-30 12.86 11.8 12.83 11.85 647300.0 11.85
2020-04-29 13.25 12.15 12.54 13.06 1042100.0 13.06
2020-04-28 13.49 12.08 13.39 12.16 735700.0 12.16
2020-04-27 13.5 12.13 13.15 12.5 1178900.0 12.5
2020-04-24 12.97 12.27 12.5 12.96 825100.0 12.96
2020-04-23 12.92 12.28 12.5 12.5 824200.0 12.5
2020-04-22 13.1 12.15 12.81 12.56 928100.0 12.56
2020-04-21 14.02 12.31 13.65 12.43 1364900.0 12.43
2020-04-20 14.42 12.26 12.7 14.06 1700800.0 14.06
2020-04-17 12.95 11.8 11.91 12.91 1594700.0 12.91
2020-04-16 11.63 10.93 11.21 11.62 696400.0 11.62
2020-04-15 11.53 10.82 11.53 11.16 816900.0 11.16
2020-04-14 11.85 11.16 11.39 11.76 1143100.0 11.76
2020-04-13 11.34 10.72 11.14 11.02 938300.0 11.02
2020-04-09 11.38 10.13 10.97 11.16 1613400.0 11.16
2020-04-08 10.83 9.38 10.0 10.73 1037700.0 10.73
2020-04-07 10.59 9.22 10.39 9.86 902000.0 9.86
2020-04-06 10.03 9.38 9.49 9.97 712100.0 9.97
2020-04-03 9.06 8.31 8.41 8.95 1067100.0 8.95
2020-04-02 8.87 8.27 8.67 8.53 1149100.0 8.53
2020-04-01 10.21 8.67 9.3 8.74 1336700.0 8.74
2020-03-31 11.23 9.51 10.95 9.77 1447200.0 9.77
2020-03-30 11.91 10.68 11.6 10.99 634000.0 10.99
2020-03-27 12.08 11.31 11.7 11.43 678400.0 11.43
2020-03-26 12.21 10.86 11.05 12.09 1110600.0 12.09
2020-03-25 11.81 10.43 11.28 11.07 1052700.0 11.07
2020-03-24 11.28 9.69 11.02 11.22 1085600.0 11.22
2020-03-23 11.26 9.38 10.66 10.38 1408100.0 10.38
2020-03-20 10.95 9.52 9.54 10.5 3508000.0 10.5
2020-03-19 9.59 8.18 8.22 9.36 2446100.0 9.36
2020-03-18 8.87 7.43 8.01 8.26 1490200.0 8.26
2020-03-17 10.03 8.14 9.14 8.77 2741900.0 8.77
2020-03-16 9.8 8.55 8.93 8.97 1939600.0 8.97
2020-03-13 11.05 7.82 8.02 10.33 2768100.0 10.33
2020-03-12 8.71 7.36 8.36 7.98 1975200.0 7.98
2020-03-11 10.3 8.79 9.88 9.26 1524800.0 9.26
2020-03-10 10.58 9.51 10.41 10.21 1713600.0 10.21
2020-03-09 11.62 9.78 11.0 10.01 1840400.0 10.01
2020-03-06 13.29 10.62 12.82 11.87 2282900.0 11.87
2020-03-05 13.64 12.4 12.61 13.3 884800.0 13.3
2020-03-04 13.41 12.77 12.95 13.07 816600.0 13.07
2020-03-03 13.55 12.46 13.08 12.78 1392200.0 12.78
2020-03-02 13.29 12.05 12.5 13.14 1640600.0 13.14
2020-02-28 12.7 11.59 11.89 12.31 1812100.0 12.31
2020-02-27 13.11 11.91 12.53 12.46 1558700.0 12.46
2020-02-26 13.48 12.61 13.2 12.91 1546600.0 12.91
2020-02-25 14.21 12.97 13.75 13.15 1334200.0 13.15
2020-02-24 14.5 13.39 14.32 13.76 1702100.0 13.76
2020-02-21 15.7 14.68 15.7 14.85 1312900.0 14.85
2020-02-20 16.45 15.72 16.15 15.75 837000.0 15.75
2020-02-19 16.81 15.99 16.54 16.19 1289100.0 16.19
2020-02-18 16.79 15.62 15.98 16.32 2229300.0 16.32