USD
Datos históricos de Adverum Biotechnologies, Inc.
Adverum Biotechnologies, Inc. · ADVM
$4.37
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:35:39 UTC
- Variación en el periodo
- +4.81%
- Máximo
- US$4.95
- 13 de octubre de 2025
- Mínimo
- US$3.98
- 27 de octubre de 2025
- Volumen medio diario
- 0.75 M
Del 13 de octubre de 2025 al 8 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 dic 2025 | 4.24 | 4.38 | 4.23 | 4.36 | +2.35% | 1.02 M |
| 5 dic 2025 | 4.15 | 4.28 | 4.15 | 4.26 | +2.16% | 671,767 |
| 4 dic 2025 | 4.17 | 4.24 | 4.17 | 4.17 | 0.00% | 1.38 M |
| 3 dic 2025 | 4.17 | 4.19 | 4.16 | 4.17 | +0.24% | 464,324 |
| 2 dic 2025 | 4.20 | 4.22 | 4.15 | 4.16 | −0.95% | 450,740 |
| 1 dic 2025 | 4.11 | 4.23 | 4.07 | 4.20 | +1.94% | 865,207 |
| 28 nov 2025 | 4.17 | 4.18 | 4.12 | 4.12 | −0.96% | 103,523 |
| 26 nov 2025 | 4.09 | 4.17 | 4.09 | 4.16 | +1.71% | 234,253 |
| 25 nov 2025 | 4.12 | 4.16 | 3.99 | 4.09 | −0.73% | 560,444 |
| 24 nov 2025 | 4.15 | 4.21 | 4.08 | 4.12 | −0.48% | 426,838 |
| 21 nov 2025 | 4.18 | 4.19 | 4.14 | 4.14 | −1.19% | 206,447 |
| 20 nov 2025 | 4.25 | 4.27 | 4.17 | 4.19 | −1.41% | 335,966 |
| 19 nov 2025 | 4.25 | 4.26 | 4.24 | 4.25 | 0.00% | 230,415 |
| 18 nov 2025 | 4.25 | 4.28 | 4.25 | 4.25 | −0.47% | 600,783 |
| 17 nov 2025 | 4.27 | 4.28 | 4.23 | 4.27 | −0.47% | 1.24 M |
| 14 nov 2025 | 4.25 | 4.32 | 4.25 | 4.29 | +0.70% | 213,556 |
| 13 nov 2025 | 4.28 | 4.32 | 4.26 | 4.26 | −0.93% | 237,006 |
| 12 nov 2025 | 4.30 | 4.33 | 4.28 | 4.30 | −0.69% | 255,719 |
| 11 nov 2025 | 4.28 | 4.33 | 4.25 | 4.33 | +1.17% | 269,543 |
| 10 nov 2025 | 4.34 | 4.36 | 4.28 | 4.28 | −0.93% | 198,413 |
| 7 nov 2025 | 4.27 | 4.33 | 4.26 | 4.32 | +0.93% | 304,496 |
| 6 nov 2025 | 4.29 | 4.34 | 4.28 | 4.28 | −0.23% | 189,087 |
| 5 nov 2025 | 4.32 | 4.34 | 4.28 | 4.29 | −0.69% | 182,501 |
| 4 nov 2025 | 4.26 | 4.37 | 4.26 | 4.32 | +0.70% | 434,934 |
| 3 nov 2025 | 4.24 | 4.33 | 4.24 | 4.29 | −0.23% | 522,056 |
| 31 oct 2025 | 4.20 | 4.31 | 4.18 | 4.30 | +1.65% | 788,066 |
| 30 oct 2025 | 4.20 | 4.34 | 4.20 | 4.23 | 0.00% | 304,914 |
| 29 oct 2025 | 4.18 | 4.29 | 4.18 | 4.23 | −0.70% | 351,609 |
| 28 oct 2025 | 4.19 | 4.28 | 4.14 | 4.26 | +0.47% | 580,274 |
| 27 oct 2025 | 4.05 | 4.26 | 3.98 | 4.24 | +4.18% | 1.33 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.