Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
2.840
-0.120 (-4.05%)
Apr 23, 2025, 11:39 AM EDT - Market open
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.92 | 3.00 | 2.90 | 2.90 | - | -2.03% | 130,018 |
| Apr 22, 2025 | 2.78 | 3.02 | 2.74 | 2.96 | 2.96 | 8.42% | 594,665 |
| Apr 21, 2025 | 2.92 | 3.04 | 2.72 | 2.73 | 2.73 | -6.83% | 324,159 |
| Apr 17, 2025 | 3.01 | 3.01 | 2.75 | 2.93 | 2.93 | -1.68% | 307,558 |
| Apr 16, 2025 | 3.17 | 3.31 | 2.89 | 2.98 | 2.98 | -7.74% | 328,983 |
| Apr 15, 2025 | 3.39 | 3.71 | 3.11 | 3.23 | 3.23 | -5.83% | 178,080 |
| Apr 14, 2025 | 3.43 | 3.59 | 3.26 | 3.43 | 3.43 | - | 140,269 |
| Apr 11, 2025 | 3.33 | 3.48 | 3.22 | 3.43 | 3.43 | 3.00% | 166,606 |
| Apr 10, 2025 | 3.58 | 3.71 | 3.20 | 3.33 | 3.33 | -6.98% | 135,191 |
| Apr 9, 2025 | 3.32 | 3.70 | 3.07 | 3.58 | 3.58 | 5.29% | 177,700 |
| Apr 8, 2025 | 3.80 | 3.80 | 3.32 | 3.40 | 3.40 | -6.34% | 142,956 |
| Apr 7, 2025 | 3.72 | 3.89 | 3.41 | 3.63 | 3.63 | -5.96% | 224,775 |
| Apr 4, 2025 | 3.79 | 4.01 | 3.76 | 3.86 | 3.86 | -2.03% | 142,289 |
| Apr 3, 2025 | 4.01 | 4.12 | 3.77 | 3.94 | 3.94 | -7.51% | 151,855 |
| Apr 2, 2025 | 3.78 | 4.40 | 3.78 | 4.26 | 4.26 | 11.23% | 154,421 |
| Apr 1, 2025 | 4.26 | 4.48 | 3.81 | 3.83 | 3.83 | -12.36% | 270,850 |
| 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 |