Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
3.830
-0.540 (-12.36%)
At close: Apr 1, 2025, 4:00 PM
4.019
+0.189 (4.93%)
After-hours: Apr 1, 2025, 4:11 PM EDT
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.26 | 4.48 | 3.81 | 3.81 | - | -12.81% | 207,722 |
| Mar 31, 2025 | 4.45 | 4.76 | 4.14 | 4.37 | 4.37 | -5.21% | 175,040 |
| Mar 28, 2025 | 5.05 | 5.14 | 4.57 | 4.61 | 4.61 | -7.06% | 143,767 |
| Mar 27, 2025 | 5.01 | 5.23 | 4.89 | 4.96 | 4.96 | -1.59% | 130,319 |
| Mar 26, 2025 | 4.84 | 5.13 | 4.76 | 5.04 | 5.04 | 2.23% | 149,127 |
| Mar 25, 2025 | 5.31 | 5.42 | 4.86 | 4.93 | 4.93 | -8.70% | 123,029 |
| Mar 24, 2025 | 5.10 | 5.45 | 5.08 | 5.40 | 5.40 | 5.88% | 106,607 |
| Mar 21, 2025 | 5.61 | 5.72 | 5.09 | 5.10 | 5.10 | -8.93% | 179,718 |
| Mar 20, 2025 | 5.25 | 5.72 | 5.17 | 5.60 | 5.60 | 3.51% | 185,171 |
| Mar 19, 2025 | 4.89 | 5.42 | 4.72 | 5.41 | 5.41 | 10.41% | 181,366 |
| Mar 18, 2025 | 4.50 | 5.05 | 4.36 | 4.90 | 4.90 | 3.59% | 248,763 |
| Mar 17, 2025 | 4.60 | 4.81 | 4.47 | 4.73 | 4.73 | 2.60% | 98,548 |
| Mar 14, 2025 | 4.51 | 4.67 | 4.49 | 4.61 | 4.61 | 2.44% | 80,116 |
| Mar 13, 2025 | 4.83 | 4.85 | 4.46 | 4.50 | 4.50 | -7.02% | 104,792 |
| Mar 12, 2025 | 4.48 | 4.91 | 4.48 | 4.84 | 4.84 | 8.28% | 161,714 |
| Mar 11, 2025 | 4.41 | 4.56 | 4.20 | 4.47 | 4.47 | 1.59% | 87,400 |
| Mar 10, 2025 | 4.53 | 4.57 | 4.31 | 4.40 | 4.40 | -3.93% | 118,907 |
| Mar 7, 2025 | 4.60 | 4.68 | 4.50 | 4.58 | 4.58 | -0.87% | 77,856 |
| Mar 6, 2025 | 4.40 | 4.67 | 4.23 | 4.62 | 4.62 | 5.00% | 124,996 |
| Mar 5, 2025 | 4.24 | 4.49 | 4.23 | 4.40 | 4.40 | 3.53% | 120,489 |
| Mar 4, 2025 | 4.10 | 4.33 | 3.92 | 4.25 | 4.25 | 2.16% | 211,419 |
| Mar 3, 2025 | 4.69 | 5.14 | 4.15 | 4.16 | 4.16 | -11.68% | 267,773 |
| Feb 28, 2025 | 4.36 | 4.75 | 4.08 | 4.71 | 4.71 | 7.05% | 270,088 |
| Feb 27, 2025 | 4.10 | 4.76 | 4.01 | 4.40 | 4.40 | 5.26% | 327,588 |
| Feb 26, 2025 | 4.21 | 4.33 | 3.52 | 4.18 | 4.18 | -0.48% | 666,074 |
| Feb 25, 2025 | 3.98 | 4.54 | 3.94 | 4.20 | 4.20 | 9.66% | 399,828 |
| Feb 24, 2025 | 3.97 | 4.02 | 3.75 | 3.83 | 3.83 | -2.79% | 151,843 |
| Feb 21, 2025 | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -1.01% | 164,453 |
| Feb 20, 2025 | 3.98 | 4.09 | 3.95 | 3.98 | 3.98 | -0.50% | 99,861 |
| Feb 19, 2025 | 4.18 | 4.20 | 3.97 | 4.00 | 4.00 | -3.15% | 150,329 |
| Feb 18, 2025 | 4.46 | 4.63 | 4.11 | 4.13 | 4.13 | -7.40% | 149,456 |
| Feb 14, 2025 | 4.31 | 4.48 | 4.23 | 4.46 | 4.46 | 3.96% | 82,512 |
| Feb 13, 2025 | 4.12 | 4.33 | 4.04 | 4.29 | 4.29 | 4.89% | 133,568 |
| Feb 12, 2025 | 4.01 | 4.13 | 3.85 | 4.09 | 4.09 | 1.49% | 129,967 |
| Feb 11, 2025 | 4.33 | 4.34 | 4.00 | 4.03 | 4.03 | -9.23% | 401,155 |
| Feb 10, 2025 | 4.34 | 4.93 | 4.32 | 4.44 | 4.44 | 3.26% | 244,192 |
| Feb 7, 2025 | 4.37 | 4.54 | 4.28 | 4.30 | 4.30 | -0.46% | 129,971 |
| Feb 6, 2025 | 4.54 | 4.60 | 4.31 | 4.32 | 4.32 | -4.42% | 82,509 |
| Feb 5, 2025 | 4.50 | 4.64 | 4.45 | 4.52 | 4.52 | 1.12% | 69,910 |
| Feb 4, 2025 | 4.24 | 4.54 | 4.24 | 4.47 | 4.47 | 4.93% | 82,461 |
| Feb 3, 2025 | 4.01 | 4.35 | 4.01 | 4.26 | 4.26 | 0.95% | 141,170 |
| Jan 31, 2025 | 4.37 | 4.53 | 4.20 | 4.22 | 4.22 | -4.31% | 149,858 |
| Jan 30, 2025 | 4.41 | 4.58 | 4.36 | 4.41 | 4.41 | 1.15% | 130,479 |
| Jan 29, 2025 | 4.35 | 4.51 | 4.35 | 4.36 | 4.36 | -1.58% | 64,384 |
| Jan 28, 2025 | 4.80 | 4.83 | 4.30 | 4.43 | 4.43 | -7.32% | 156,777 |
| Jan 27, 2025 | 4.37 | 4.84 | 4.37 | 4.78 | 4.78 | 6.46% | 350,604 |
| Jan 24, 2025 | 4.49 | 4.57 | 4.37 | 4.49 | 4.49 | -0.44% | 74,900 |
| Jan 23, 2025 | 4.41 | 4.52 | 4.35 | 4.51 | 4.51 | 0.89% | 65,315 |
| Jan 22, 2025 | 4.42 | 4.54 | 4.39 | 4.47 | 4.47 | 1.59% | 81,326 |
| Jan 21, 2025 | 4.33 | 4.48 | 4.30 | 4.40 | 4.40 | 1.62% | 197,559 |