NasdaqCM - Delayed Quote USD
Adverum Biotechnologies, Inc. (ADVM)
2.4300
+0.2100
+(9.46%)
At close: June 2 at 4:00:02 PM EDT
2.4500
+0.02
+(0.82%)
After hours: June 2 at 7:42:39 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.2500 | 2.5000 | 2.2300 | 2.4300 | 2.4300 | 181,000 |
| May 30, 2025 | 2.2400 | 2.2900 | 2.1500 | 2.2200 | 2.2200 | 173,800 |
| May 29, 2025 | 2.2300 | 2.3250 | 2.2100 | 2.2600 | 2.2600 | 76,400 |
| May 28, 2025 | 2.2500 | 2.3200 | 2.2100 | 2.2100 | 2.2100 | 76,200 |
| May 27, 2025 | 2.2300 | 2.3100 | 2.1510 | 2.2700 | 2.2700 | 159,600 |
| May 23, 2025 | 2.1700 | 2.2200 | 2.1000 | 2.2100 | 2.2100 | 212,600 |
| May 22, 2025 | 2.2300 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 160,100 |
| May 21, 2025 | 2.5200 | 2.5500 | 2.2500 | 2.2700 | 2.2700 | 220,300 |
| May 20, 2025 | 2.1900 | 2.5200 | 2.1800 | 2.5000 | 2.5000 | 384,200 |
| May 19, 2025 | 2.0600 | 2.2200 | 1.9350 | 2.2100 | 2.2100 | 427,000 |
| May 16, 2025 | 2.0300 | 2.2000 | 2.0100 | 2.1150 | 2.1150 | 391,700 |
| May 15, 2025 | 2.0000 | 2.0650 | 1.7800 | 2.0500 | 2.0500 | 755,000 |
| May 14, 2025 | 2.2200 | 2.4300 | 2.0500 | 2.0600 | 2.0600 | 840,500 |
| May 13, 2025 | 2.7500 | 2.7500 | 2.1950 | 2.2150 | 2.2150 | 1,070,800 |
| May 12, 2025 | 2.9700 | 3.0050 | 2.6600 | 2.7100 | 2.7100 | 621,200 |
| May 9, 2025 | 3.1600 | 3.3000 | 2.7700 | 2.8100 | 2.8100 | 353,700 |
| May 8, 2025 | 3.0500 | 3.2300 | 2.9110 | 3.1200 | 3.1200 | 532,200 |
| May 7, 2025 | 3.2800 | 3.3790 | 2.9750 | 3.0000 | 3.0000 | 373,700 |
| May 6, 2025 | 3.5400 | 3.5750 | 3.1700 | 3.2300 | 3.2300 | 760,700 |
| May 5, 2025 | 3.5200 | 3.6400 | 3.4300 | 3.5900 | 3.5900 | 266,300 |
| May 2, 2025 | 3.4100 | 3.6200 | 3.3800 | 3.4900 | 3.4900 | 756,100 |
| May 1, 2025 | 3.2600 | 3.4400 | 3.1700 | 3.3300 | 3.3300 | 555,500 |
| Apr 30, 2025 | 3.1900 | 3.3800 | 3.0800 | 3.2600 | 3.2600 | 418,100 |
| Apr 29, 2025 | 2.8600 | 3.2800 | 2.7900 | 3.2300 | 3.2300 | 1,568,500 |
| Apr 28, 2025 | 2.9400 | 2.9730 | 2.6400 | 2.8800 | 2.8800 | 779,900 |
| Apr 25, 2025 | 2.9300 | 3.0050 | 2.8050 | 2.9100 | 2.9100 | 1,037,500 |
| Apr 24, 2025 | 2.8700 | 3.1100 | 2.8500 | 2.9700 | 2.9700 | 639,000 |
| Apr 23, 2025 | 3.0400 | 3.0400 | 2.8210 | 2.8500 | 2.8500 | 352,400 |
| Apr 22, 2025 | 2.7800 | 3.0200 | 2.7400 | 2.9600 | 2.9600 | 594,700 |
| Apr 21, 2025 | 2.9200 | 3.0350 | 2.7150 | 2.7300 | 2.7300 | 324,100 |
| Apr 17, 2025 | 3.0100 | 3.0100 | 2.7450 | 2.9300 | 2.9300 | 307,600 |
| Apr 16, 2025 | 3.1700 | 3.3100 | 2.8900 | 2.9800 | 2.9800 | 329,000 |
| Apr 15, 2025 | 3.3900 | 3.7100 | 3.1100 | 3.2300 | 3.2300 | 178,100 |
| Apr 14, 2025 | 3.4300 | 3.5860 | 3.2600 | 3.4300 | 3.4300 | 140,300 |
| Apr 11, 2025 | 3.3300 | 3.4750 | 3.2210 | 3.4300 | 3.4300 | 166,600 |
| Apr 10, 2025 | 3.5800 | 3.7110 | 3.2010 | 3.3300 | 3.3300 | 134,900 |
| Apr 9, 2025 | 3.3200 | 3.7000 | 3.0700 | 3.5800 | 3.5800 | 177,700 |
| Apr 8, 2025 | 3.8000 | 3.8000 | 3.3150 | 3.4000 | 3.4000 | 143,000 |
| Apr 7, 2025 | 3.7200 | 3.8900 | 3.4050 | 3.6300 | 3.6300 | 224,800 |
| Apr 4, 2025 | 3.7900 | 4.0100 | 3.7600 | 3.8600 | 3.8600 | 142,300 |
| Apr 3, 2025 | 4.0100 | 4.1240 | 3.7700 | 3.9400 | 3.9400 | 151,900 |
| Apr 2, 2025 | 3.7800 | 4.4000 | 3.7800 | 4.2600 | 4.2600 | 154,400 |
| Apr 1, 2025 | 4.2600 | 4.4750 | 3.8050 | 3.8300 | 3.8300 | 270,900 |
| Mar 31, 2025 | 4.4500 | 4.7550 | 4.1400 | 4.3700 | 4.3700 | 174,900 |
| Mar 28, 2025 | 5.0500 | 5.1400 | 4.5700 | 4.6100 | 4.6100 | 143,800 |
| Mar 27, 2025 | 5.0100 | 5.2300 | 4.8900 | 4.9600 | 4.9600 | 130,300 |
| Mar 26, 2025 | 4.8400 | 5.1300 | 4.7550 | 5.0400 | 5.0400 | 149,100 |
| Mar 25, 2025 | 5.3100 | 5.4150 | 4.8600 | 4.9300 | 4.9300 | 123,000 |
| Mar 24, 2025 | 5.1000 | 5.4450 | 5.0800 | 5.4000 | 5.4000 | 106,600 |
| Mar 21, 2025 | 5.6100 | 5.7240 | 5.0900 | 5.1000 | 5.1000 | 179,400 |
| Mar 20, 2025 | 5.2500 | 5.7200 | 5.1700 | 5.6000 | 5.6000 | 185,200 |
| Mar 19, 2025 | 4.8900 | 5.4200 | 4.7220 | 5.4100 | 5.4100 | 181,400 |
| Mar 18, 2025 | 4.5000 | 5.0500 | 4.3600 | 4.9000 | 4.9000 | 248,800 |
| Mar 17, 2025 | 4.6000 | 4.8100 | 4.4700 | 4.7300 | 4.7300 | 98,500 |
| Mar 14, 2025 | 4.5100 | 4.6700 | 4.4900 | 4.6100 | 4.6100 | 80,100 |
| Mar 13, 2025 | 4.8300 | 4.8500 | 4.4600 | 4.5000 | 4.5000 | 104,800 |
| Mar 12, 2025 | 4.4800 | 4.9050 | 4.4800 | 4.8400 | 4.8400 | 161,700 |
| Mar 11, 2025 | 4.4100 | 4.5630 | 4.2000 | 4.4700 | 4.4700 | 87,400 |
| Mar 10, 2025 | 4.5300 | 4.5700 | 4.3100 | 4.4000 | 4.4000 | 118,900 |
| Mar 7, 2025 | 4.6000 | 4.6750 | 4.5000 | 4.5800 | 4.5800 | 77,800 |
| Mar 6, 2025 | 4.4000 | 4.6700 | 4.2300 | 4.6200 | 4.6200 | 125,000 |
| Mar 5, 2025 | 4.2400 | 4.4890 | 4.2270 | 4.4000 | 4.4000 | 120,500 |
| Mar 4, 2025 | 4.1000 | 4.3300 | 3.9200 | 4.2500 | 4.2500 | 211,400 |
| Mar 3, 2025 | 4.6900 | 5.1400 | 4.1500 | 4.1600 | 4.1600 | 267,800 |
| Feb 28, 2025 | 4.3600 | 4.7500 | 4.0800 | 4.7100 | 4.7100 | 270,100 |
| Feb 27, 2025 | 4.1000 | 4.7600 | 4.0100 | 4.4000 | 4.4000 | 327,600 |
| Feb 26, 2025 | 4.2100 | 4.3300 | 3.5200 | 4.1800 | 4.1800 | 666,100 |
| Feb 25, 2025 | 3.9800 | 4.5400 | 3.9360 | 4.2000 | 4.2000 | 399,800 |
| Feb 24, 2025 | 3.9700 | 4.0200 | 3.7510 | 3.8300 | 3.8300 | 151,800 |
| Feb 21, 2025 | 4.0600 | 4.0750 | 3.9200 | 3.9400 | 3.9400 | 164,500 |
| Feb 20, 2025 | 3.9800 | 4.0900 | 3.9500 | 3.9800 | 3.9800 | 99,900 |
| Feb 19, 2025 | 4.1800 | 4.2000 | 3.9700 | 4.0000 | 4.0000 | 150,300 |
| Feb 18, 2025 | 4.4600 | 4.6300 | 4.1100 | 4.1300 | 4.1300 | 149,500 |
| Feb 14, 2025 | 4.3100 | 4.4800 | 4.2300 | 4.4600 | 4.4600 | 82,500 |
| Feb 13, 2025 | 4.1200 | 4.3300 | 4.0400 | 4.2900 | 4.2900 | 133,600 |
| Feb 12, 2025 | 4.0100 | 4.1300 | 3.8450 | 4.0900 | 4.0900 | 130,000 |
| Feb 11, 2025 | 4.3300 | 4.3350 | 4.0000 | 4.0300 | 4.0300 | 401,200 |
| Feb 10, 2025 | 4.3400 | 4.9300 | 4.3200 | 4.4400 | 4.4400 | 244,200 |
| Feb 7, 2025 | 4.3700 | 4.5400 | 4.2800 | 4.3000 | 4.3000 | 130,000 |
| Feb 6, 2025 | 4.5400 | 4.6000 | 4.3100 | 4.3200 | 4.3200 | 82,500 |
| Feb 5, 2025 | 4.5000 | 4.6380 | 4.4510 | 4.5200 | 4.5200 | 69,900 |
| Feb 4, 2025 | 4.2400 | 4.5400 | 4.2400 | 4.4700 | 4.4700 | 82,300 |
| Feb 3, 2025 | 4.0100 | 4.3500 | 4.0100 | 4.2600 | 4.2600 | 141,200 |
| Jan 31, 2025 | 4.3700 | 4.5300 | 4.2000 | 4.2200 | 4.2200 | 149,900 |
| Jan 30, 2025 | 4.4100 | 4.5800 | 4.3600 | 4.4100 | 4.4100 | 130,500 |
| Jan 29, 2025 | 4.3500 | 4.5100 | 4.3500 | 4.3600 | 4.3600 | 64,400 |
| Jan 28, 2025 | 4.8000 | 4.8250 | 4.3020 | 4.4300 | 4.4300 | 156,700 |
| Jan 27, 2025 | 4.3700 | 4.8400 | 4.3700 | 4.7800 | 4.7800 | 350,600 |
| Jan 24, 2025 | 4.4900 | 4.5700 | 4.3700 | 4.4900 | 4.4900 | 74,900 |
| Jan 23, 2025 | 4.4100 | 4.5200 | 4.3450 | 4.5100 | 4.5100 | 65,300 |
| Jan 22, 2025 | 4.4200 | 4.5400 | 4.3900 | 4.4700 | 4.4700 | 81,300 |
| Jan 21, 2025 | 4.3300 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 197,600 |
| Jan 17, 2025 | 4.3300 | 4.3800 | 4.2200 | 4.3300 | 4.3300 | 120,400 |
| Jan 16, 2025 | 4.7000 | 4.7000 | 4.2020 | 4.2900 | 4.2900 | 176,200 |
| Jan 15, 2025 | 4.3400 | 4.7800 | 4.3100 | 4.6600 | 4.6600 | 275,900 |
| Jan 14, 2025 | 4.2200 | 4.3700 | 4.0100 | 4.2500 | 4.2500 | 313,900 |
| Jan 13, 2025 | 4.2100 | 4.2500 | 4.0100 | 4.2000 | 4.2000 | 206,500 |
| Jan 10, 2025 | 4.4300 | 4.5100 | 4.2300 | 4.2700 | 4.2700 | 218,100 |
| Jan 8, 2025 | 4.7700 | 4.8300 | 4.4450 | 4.5200 | 4.5200 | 201,800 |
| Jan 7, 2025 | 4.7900 | 5.0600 | 4.7300 | 4.7900 | 4.7900 | 110,800 |
| Jan 6, 2025 | 5.0500 | 5.1100 | 4.7700 | 4.7900 | 4.7900 | 184,400 |
| Jan 3, 2025 | 4.8200 | 5.0700 | 4.8200 | 5.0100 | 5.0100 | 156,200 |
| Jan 2, 2025 | 4.7500 | 5.0500 | 4.7500 | 4.8000 | 4.8000 | 189,700 |
| Dec 31, 2024 | 4.6700 | 4.7370 | 4.4200 | 4.6700 | 4.6700 | 262,900 |
| Dec 30, 2024 | 4.7100 | 4.7780 | 4.5800 | 4.6900 | 4.6900 | 149,600 |
| Dec 27, 2024 | 5.0400 | 5.1500 | 4.7800 | 4.8000 | 4.8000 | 265,200 |
| Dec 26, 2024 | 4.7400 | 5.0500 | 4.5900 | 5.0200 | 5.0200 | 314,600 |
| Dec 24, 2024 | 4.7500 | 4.7500 | 4.5990 | 4.7400 | 4.7400 | 57,100 |
| Dec 23, 2024 | 4.6900 | 4.8260 | 4.5900 | 4.7400 | 4.7400 | 184,700 |
| Dec 20, 2024 | 4.6100 | 4.8900 | 4.6100 | 4.7400 | 4.7400 | 276,100 |
| Dec 19, 2024 | 4.8400 | 4.8500 | 4.6600 | 4.7000 | 4.7000 | 191,000 |
| Dec 18, 2024 | 5.2700 | 5.3300 | 4.7600 | 4.8100 | 4.8100 | 371,400 |
| Dec 17, 2024 | 5.2300 | 5.2900 | 4.9700 | 5.2300 | 5.2300 | 316,400 |
| Dec 16, 2024 | 5.3700 | 5.4800 | 5.2100 | 5.2600 | 5.2600 | 217,200 |
| Dec 13, 2024 | 5.7100 | 5.7200 | 5.3600 | 5.3700 | 5.3700 | 310,600 |
| Dec 12, 2024 | 5.9300 | 5.9500 | 5.6700 | 5.7200 | 5.7200 | 165,100 |
| Dec 11, 2024 | 5.9200 | 6.0700 | 5.7200 | 5.9300 | 5.9300 | 257,200 |
| Dec 10, 2024 | 5.8900 | 5.9000 | 5.6500 | 5.8900 | 5.8900 | 280,600 |
| Dec 9, 2024 | 5.9200 | 6.1200 | 5.8200 | 5.8500 | 5.8500 | 189,600 |
| Dec 6, 2024 | 5.7000 | 6.0500 | 5.7000 | 5.9100 | 5.9100 | 137,600 |
| Dec 5, 2024 | 5.9700 | 6.0500 | 5.6300 | 5.6900 | 5.6900 | 237,600 |
| Dec 4, 2024 | 6.3400 | 6.4500 | 5.9300 | 6.0000 | 6.0000 | 255,000 |
| Dec 3, 2024 | 6.8600 | 6.9100 | 6.2400 | 6.3300 | 6.3300 | 219,600 |
| Dec 2, 2024 | 6.7500 | 6.9800 | 6.6650 | 6.8800 | 6.8800 | 241,000 |
| Nov 29, 2024 | 6.5200 | 6.8800 | 6.5200 | 6.6400 | 6.6400 | 196,100 |
| Nov 27, 2024 | 6.2200 | 6.4550 | 6.1900 | 6.4500 | 6.4500 | 292,200 |
| Nov 26, 2024 | 6.1300 | 6.2000 | 5.9800 | 6.1600 | 6.1600 | 133,200 |
| Nov 25, 2024 | 6.1300 | 6.3300 | 6.1000 | 6.1500 | 6.1500 | 206,600 |
| Nov 22, 2024 | 5.7500 | 6.1500 | 5.6900 | 6.0400 | 6.0400 | 452,100 |
| Nov 21, 2024 | 6.1100 | 6.1600 | 5.7000 | 5.7500 | 5.7500 | 873,700 |
| Nov 20, 2024 | 6.2600 | 6.3400 | 6.0000 | 6.1700 | 6.1700 | 221,300 |
| Nov 19, 2024 | 6.8600 | 6.9000 | 6.1400 | 6.2500 | 6.2500 | 623,100 |
| Nov 18, 2024 | 7.3000 | 7.7290 | 6.8500 | 6.8500 | 6.8500 | 413,000 |
| Nov 15, 2024 | 7.2900 | 7.2900 | 6.8100 | 6.8600 | 6.8600 | 233,600 |
| Nov 14, 2024 | 7.6400 | 7.6400 | 7.2250 | 7.2500 | 7.2500 | 204,400 |
| Nov 13, 2024 | 7.9000 | 8.0500 | 7.5300 | 7.5600 | 7.5600 | 124,400 |
| Nov 12, 2024 | 7.7900 | 7.9700 | 7.5900 | 7.8900 | 7.8900 | 202,200 |
| Nov 11, 2024 | 8.1800 | 8.1800 | 7.7500 | 7.7600 | 7.7600 | 147,000 |
| Nov 8, 2024 | 7.9100 | 8.0600 | 7.8300 | 8.0000 | 8.0000 | 126,200 |
| Nov 7, 2024 | 7.9800 | 8.1200 | 7.8700 | 7.9000 | 7.9000 | 110,600 |
| Nov 6, 2024 | 8.0200 | 8.0800 | 7.7600 | 7.9400 | 7.9400 | 187,700 |
| Nov 5, 2024 | 7.5300 | 7.7670 | 7.2600 | 7.7200 | 7.7200 | 104,800 |
| Nov 4, 2024 | 7.4900 | 7.7300 | 7.2950 | 7.5400 | 7.5400 | 127,600 |
| Nov 1, 2024 | 7.3200 | 7.5050 | 7.1700 | 7.4100 | 7.4100 | 175,800 |
| Oct 31, 2024 | 7.9000 | 7.9000 | 7.2900 | 7.2950 | 7.2950 | 130,300 |
| Oct 30, 2024 | 7.7400 | 8.0700 | 7.7110 | 7.8800 | 7.8800 | 187,500 |
| Oct 29, 2024 | 7.9600 | 8.0100 | 7.6200 | 7.7600 | 7.7600 | 171,000 |
| Oct 28, 2024 | 8.0200 | 8.2000 | 7.8600 | 7.9200 | 7.9200 | 235,500 |
| Oct 25, 2024 | 8.2100 | 8.2100 | 7.9000 | 7.9800 | 7.9800 | 92,400 |
| Oct 24, 2024 | 8.1700 | 8.2700 | 8.0300 | 8.0800 | 8.0800 | 97,100 |
| Oct 23, 2024 | 8.0200 | 8.2700 | 7.9000 | 8.1200 | 8.1200 | 142,700 |
| Oct 22, 2024 | 8.2800 | 8.3300 | 8.0800 | 8.1400 | 8.1400 | 183,000 |
| Oct 21, 2024 | 8.4400 | 8.5300 | 8.1800 | 8.2600 | 8.2600 | 211,400 |
| Oct 18, 2024 | 8.0800 | 8.5600 | 8.0200 | 8.4800 | 8.4800 | 166,700 |
| Oct 17, 2024 | 8.2000 | 8.3000 | 7.9300 | 8.0800 | 8.0800 | 198,200 |
| Oct 16, 2024 | 7.7900 | 8.2100 | 7.7700 | 8.2100 | 8.2100 | 242,100 |
| Oct 15, 2024 | 7.7200 | 7.8600 | 7.5600 | 7.6900 | 7.6900 | 150,000 |
| Oct 14, 2024 | 7.6500 | 7.8500 | 7.4400 | 7.7300 | 7.7300 | 168,100 |
| Oct 11, 2024 | 7.4400 | 7.6700 | 7.4000 | 7.6500 | 7.6500 | 134,200 |
| Oct 10, 2024 | 7.4200 | 7.4700 | 7.2000 | 7.4400 | 7.4400 | 134,500 |
| Oct 9, 2024 | 7.5600 | 7.8640 | 7.3200 | 7.5200 | 7.5200 | 214,800 |
| Oct 8, 2024 | 7.4100 | 7.9050 | 7.4100 | 7.6100 | 7.6100 | 126,200 |
| Oct 7, 2024 | 7.5700 | 8.1400 | 7.4000 | 7.4400 | 7.4400 | 335,600 |
| Oct 4, 2024 | 7.4100 | 7.7000 | 7.1900 | 7.5300 | 7.5300 | 381,500 |
| Oct 3, 2024 | 6.7900 | 7.4900 | 6.7100 | 7.2800 | 7.2800 | 191,500 |
| Oct 2, 2024 | 6.5300 | 7.0250 | 6.5300 | 6.8200 | 6.8200 | 1,014,600 |
| Oct 1, 2024 | 6.9500 | 6.9850 | 6.5400 | 6.5900 | 6.5900 | 214,400 |
| Sep 30, 2024 | 6.9000 | 7.1100 | 6.9000 | 7.0200 | 7.0200 | 76,200 |
| Sep 27, 2024 | 6.7300 | 7.0800 | 6.6600 | 6.9400 | 6.9400 | 108,800 |
| Sep 26, 2024 | 6.6600 | 6.7700 | 6.5200 | 6.6100 | 6.6100 | 128,800 |
| Sep 25, 2024 | 6.9500 | 7.0300 | 6.5700 | 6.5900 | 6.5900 | 135,300 |
| Sep 24, 2024 | 6.9100 | 7.1100 | 6.8650 | 6.9400 | 6.9400 | 289,000 |
| Sep 23, 2024 | 7.4800 | 7.4800 | 6.8800 | 6.8800 | 6.8800 | 160,600 |
| Sep 20, 2024 | 7.4200 | 7.6890 | 7.3800 | 7.4900 | 7.4900 | 281,900 |
| Sep 19, 2024 | 7.1200 | 7.6600 | 7.1200 | 7.5000 | 7.5000 | 231,400 |
| Sep 18, 2024 | 7.3000 | 7.4240 | 6.9700 | 6.9900 | 6.9900 | 342,900 |
| Sep 17, 2024 | 7.3000 | 7.6700 | 7.1350 | 7.3000 | 7.3000 | 180,100 |
| Sep 16, 2024 | 7.2900 | 7.4900 | 7.1580 | 7.2100 | 7.2100 | 176,200 |
| Sep 13, 2024 | 7.1100 | 7.3800 | 7.0520 | 7.2300 | 7.2300 | 99,800 |
| Sep 12, 2024 | 7.0500 | 7.2200 | 6.9300 | 7.0500 | 7.0500 | 133,900 |
| Sep 11, 2024 | 7.1400 | 7.1800 | 6.9000 | 7.0300 | 7.0300 | 105,300 |
| Sep 10, 2024 | 7.0000 | 7.2000 | 6.9000 | 7.1800 | 7.1800 | 93,600 |
| Sep 9, 2024 | 6.7800 | 7.0700 | 6.7700 | 6.9600 | 6.9600 | 124,500 |
| Sep 6, 2024 | 6.8100 | 6.8300 | 6.5400 | 6.7600 | 6.7600 | 101,900 |
| Sep 5, 2024 | 6.8700 | 7.0000 | 6.6600 | 6.8200 | 6.8200 | 112,900 |
| Sep 4, 2024 | 6.7300 | 6.9850 | 6.6400 | 6.7700 | 6.7700 | 131,000 |
| Sep 3, 2024 | 6.9100 | 7.1300 | 6.7300 | 6.7600 | 6.7600 | 102,300 |
| Aug 30, 2024 | 6.8900 | 6.9900 | 6.7000 | 6.9400 | 6.9400 | 87,000 |
| Aug 29, 2024 | 6.9700 | 7.0900 | 6.8400 | 6.8800 | 6.8800 | 164,900 |
| Aug 28, 2024 | 7.1700 | 7.2800 | 6.6100 | 6.9200 | 6.9200 | 273,300 |
| Aug 27, 2024 | 7.4500 | 7.4500 | 7.0800 | 7.2400 | 7.2400 | 75,400 |
| Aug 26, 2024 | 7.3700 | 7.5800 | 7.1600 | 7.4700 | 7.4700 | 247,300 |
| Aug 23, 2024 | 7.0500 | 7.3700 | 7.0100 | 7.3200 | 7.3200 | 114,400 |
| Aug 22, 2024 | 7.2100 | 7.2100 | 6.8100 | 7.0500 | 7.0500 | 105,600 |
| Aug 21, 2024 | 6.9500 | 7.2600 | 6.8200 | 7.1900 | 7.1900 | 374,200 |
| Aug 20, 2024 | 7.2500 | 7.3900 | 6.9100 | 6.9100 | 6.9100 | 227,800 |
| Aug 19, 2024 | 6.7700 | 7.3400 | 6.7700 | 7.2500 | 7.2500 | 274,300 |
| Aug 16, 2024 | 6.5500 | 6.9100 | 6.4300 | 6.8200 | 6.8200 | 199,100 |
| Aug 15, 2024 | 6.5300 | 6.7150 | 6.5100 | 6.5300 | 6.5300 | 120,100 |
| Aug 14, 2024 | 6.7700 | 6.9900 | 6.3900 | 6.4500 | 6.4500 | 187,800 |
| Aug 13, 2024 | 6.5500 | 7.0200 | 6.5500 | 6.7600 | 6.7600 | 160,300 |
| Aug 12, 2024 | 6.5600 | 6.6700 | 6.3900 | 6.4900 | 6.4900 | 133,700 |
| Aug 9, 2024 | 6.9200 | 7.0400 | 6.5500 | 6.5600 | 6.5600 | 104,500 |
| Aug 8, 2024 | 6.8500 | 7.1300 | 6.7500 | 6.9200 | 6.9200 | 315,000 |
| Aug 7, 2024 | 6.7600 | 7.0500 | 6.6600 | 6.7500 | 6.7500 | 157,300 |
| Aug 6, 2024 | 6.7200 | 6.8500 | 6.5400 | 6.7000 | 6.7000 | 124,900 |
| Aug 5, 2024 | 6.8800 | 6.9300 | 6.4300 | 6.7200 | 6.7200 | 403,200 |
| Aug 2, 2024 | 7.3500 | 7.7700 | 7.1100 | 7.1500 | 7.1500 | 220,800 |
| Aug 1, 2024 | 7.8400 | 7.9300 | 7.2300 | 7.5700 | 7.5700 | 261,000 |
| Jul 31, 2024 | 7.4600 | 7.6400 | 7.1700 | 7.4200 | 7.4200 | 245,700 |
| Jul 30, 2024 | 7.5400 | 7.6300 | 7.1140 | 7.4200 | 7.4200 | 270,700 |
| Jul 29, 2024 | 8.1400 | 8.2200 | 7.4600 | 7.5600 | 7.5600 | 226,000 |
| Jul 26, 2024 | 8.2200 | 8.5800 | 7.8100 | 8.1700 | 8.1700 | 300,600 |
| Jul 25, 2024 | 7.8400 | 8.5400 | 7.8080 | 8.0900 | 8.0900 | 341,900 |
| Jul 24, 2024 | 7.8000 | 8.0700 | 7.6700 | 7.8700 | 7.8700 | 419,600 |
| Jul 23, 2024 | 7.7000 | 8.0500 | 7.5400 | 7.8400 | 7.8400 | 283,900 |
| Jul 22, 2024 | 8.2200 | 8.4630 | 7.4400 | 7.7600 | 7.7600 | 413,000 |
| Jul 19, 2024 | 9.7700 | 9.9470 | 8.0000 | 8.1700 | 8.1700 | 558,300 |
| Jul 18, 2024 | 8.4900 | 10.1400 | 8.2100 | 9.4800 | 9.4800 | 1,197,300 |
| Jul 17, 2024 | 8.0500 | 8.8050 | 6.9000 | 8.7800 | 8.7800 | 2,211,600 |
| Jul 16, 2024 | 8.7700 | 9.2100 | 8.5300 | 8.9200 | 8.9200 | 333,800 |
| Jul 15, 2024 | 7.9900 | 8.7500 | 7.9500 | 8.6700 | 8.6700 | 394,800 |
| Jul 12, 2024 | 7.8400 | 8.1200 | 7.5300 | 7.9100 | 7.9100 | 225,800 |
| Jul 11, 2024 | 7.8500 | 8.2800 | 7.7500 | 7.7900 | 7.7900 | 363,600 |
| Jul 10, 2024 | 7.5100 | 7.9800 | 7.4200 | 7.7800 | 7.7800 | 423,300 |
| Jul 9, 2024 | 7.1200 | 7.5500 | 7.0410 | 7.4700 | 7.4700 | 196,500 |
| Jul 8, 2024 | 6.9400 | 7.3000 | 6.8850 | 7.1800 | 7.1800 | 215,200 |
| Jul 5, 2024 | 7.0900 | 7.1590 | 6.7600 | 6.8900 | 6.8900 | 199,300 |
| Jul 3, 2024 | 6.8500 | 7.1500 | 6.8350 | 7.1300 | 7.1300 | 107,800 |
| Jul 2, 2024 | 6.9000 | 7.0500 | 6.6690 | 6.8400 | 6.8400 | 543,400 |
| Jul 1, 2024 | 6.9800 | 7.0000 | 6.5800 | 6.9700 | 6.9700 | 408,500 |
| Jun 28, 2024 | 7.0100 | 7.1000 | 6.6000 | 6.8600 | 6.8600 | 2,980,600 |
| Jun 27, 2024 | 6.9400 | 7.4140 | 6.8400 | 6.9800 | 6.9800 | 365,500 |
| Jun 26, 2024 | 6.8400 | 7.1650 | 6.6100 | 6.9800 | 6.9800 | 306,000 |
| Jun 25, 2024 | 7.0900 | 7.3320 | 6.8500 | 6.9100 | 6.9100 | 399,000 |
| Jun 24, 2024 | 6.7800 | 6.9900 | 6.6000 | 6.8400 | 6.8400 | 116,600 |
| Jun 21, 2024 | 6.5900 | 6.8200 | 6.4500 | 6.7300 | 6.7300 | 148,500 |
| Jun 20, 2024 | 6.5700 | 6.7400 | 6.3800 | 6.5600 | 6.5600 | 189,900 |
| Jun 18, 2024 | 7.2800 | 7.4000 | 6.5900 | 6.5900 | 6.5900 | 328,900 |
| Jun 17, 2024 | 7.5900 | 7.5900 | 7.2710 | 7.3200 | 7.3200 | 129,000 |
| Jun 14, 2024 | 8.0700 | 8.0900 | 7.6000 | 7.6200 | 7.6200 | 156,400 |
| Jun 13, 2024 | 7.8400 | 8.1630 | 7.5400 | 8.0900 | 8.0900 | 199,800 |
| Jun 12, 2024 | 7.2800 | 8.0400 | 7.2800 | 7.8700 | 7.8700 | 250,200 |
| Jun 11, 2024 | 7.4900 | 7.5000 | 7.2600 | 7.3100 | 7.3100 | 175,800 |
| Jun 10, 2024 | 7.3400 | 7.5500 | 7.2600 | 7.5000 | 7.5000 | 78,700 |
| Jun 7, 2024 | 7.4000 | 7.4900 | 7.2700 | 7.3500 | 7.3500 | 93,800 |
| Jun 6, 2024 | 7.6000 | 7.6500 | 7.4100 | 7.4500 | 7.4500 | 92,200 |
| Jun 5, 2024 | 7.4800 | 7.6600 | 7.3800 | 7.5800 | 7.5800 | 104,200 |
| Jun 4, 2024 | 7.7500 | 7.7900 | 7.4600 | 7.5200 | 7.5200 | 110,900 |
| Jun 3, 2024 | 7.8700 | 8.0510 | 7.6500 | 7.7500 | 7.7500 | 170,000 |
Related Tickers
FDMT 4D Molecular Therapeutics, Inc.
3.7500
+3.59%
RGNX REGENXBIO Inc.
10.35
+16.95%
ANTX AN2 Therapeutics, Inc.
1.0600
0.00%
ELEV Elevation Oncology, Inc.
0.3113
+3.73%
ENTA Enanta Pharmaceuticals, Inc.
6.29
+6.07%
ACRS Aclaris Therapeutics, Inc.
1.4400
-1.37%
BOLD Boundless Bio, Inc.
1.1300
+2.73%
FULC Fulcrum Therapeutics, Inc.
6.96
+1.24%
ANAB AnaptysBio, Inc.
21.86
-1.66%
MGTX MeiraGTx Holdings plc
5.46
+6.64%