Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
4.070
-0.110 (-2.63%)
At close: Oct 24, 2025, 4:00 PM EDT
4.090
+0.020 (0.49%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Adverum Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.424.613.984.074.07-2.63%13,615,216
Oct 23, 20254.244.384.154.184.18-1.65%107,516
Oct 22, 20254.434.494.114.254.25-4.92%95,403
Oct 21, 20254.474.534.164.474.470.22%88,255
Oct 20, 20254.294.504.274.464.463.96%86,745
Oct 17, 20254.574.624.234.294.29-5.92%104,149
Oct 16, 20254.634.814.434.564.561.79%174,454
Oct 15, 20254.604.654.254.484.48-2.40%178,103
Oct 14, 20254.184.614.104.594.5910.34%333,047
Oct 13, 20254.864.954.164.164.16-13.51%285,800
Oct 10, 20255.325.434.754.814.81-9.59%271,309
Oct 9, 20254.875.594.855.325.329.02%390,418
Oct 8, 20254.934.974.724.884.88-1.21%170,703
Oct 7, 20255.275.354.804.944.94-6.79%323,457
Oct 6, 20255.505.595.225.305.30-1.67%241,038
Oct 3, 20255.405.555.155.395.392.28%323,233
Oct 2, 20255.075.755.005.275.275.19%736,227
Oct 1, 20254.565.034.545.015.0110.60%423,651
Sep 30, 20254.724.804.374.534.53-1.52%240,414
Sep 29, 20254.694.824.344.604.602.00%385,313
Sep 26, 20254.194.544.024.514.514.64%456,661
Sep 25, 20254.384.424.014.314.31-0.69%313,276
Sep 24, 20254.194.554.134.344.346.90%828,948
Sep 23, 20253.805.193.544.064.0617.34%8,688,809
Sep 22, 20254.054.673.253.463.46-7.98%846,412
Sep 19, 20252.953.842.953.763.7627.46%600,372
Sep 18, 20252.932.992.882.952.952.43%77,860
Sep 17, 20253.033.062.872.882.88-4.64%74,975
Sep 16, 20253.073.092.983.023.02-1.63%29,221
Sep 15, 20253.093.233.043.073.071.66%34,937
Sep 12, 20253.083.082.953.023.02-3.82%79,947
Sep 11, 20253.343.373.103.143.14-5.14%77,541
Sep 10, 20253.533.593.203.313.31-4.61%155,647
Sep 9, 20253.513.553.413.473.47-1.98%63,686
Sep 8, 20253.523.583.343.543.540.57%103,351
Sep 5, 20253.223.573.183.523.5211.04%172,583
Sep 4, 20253.213.303.133.173.17-2.46%60,588
Sep 3, 20253.073.253.073.253.256.91%44,688
Sep 2, 20253.033.112.933.043.04-1.30%34,477
Aug 29, 20253.053.142.973.083.081.65%65,632
Aug 28, 20253.063.163.003.033.03-0.33%35,810
Aug 27, 20253.143.192.973.043.04-3.80%62,045
Aug 26, 20253.003.213.003.163.164.46%80,863
Aug 25, 20252.983.252.973.033.031.85%72,403
Aug 22, 20252.953.052.792.972.971.37%128,191
Aug 21, 20252.772.972.712.932.935.40%63,392
Aug 20, 20252.842.862.712.782.78-2.11%84,970
Aug 19, 20252.922.982.822.842.84-3.07%62,131
Aug 18, 20252.903.002.872.932.932.45%101,234
Aug 15, 20252.792.892.672.862.863.25%132,947