Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
5.01
+0.48 (10.60%)
At close: Oct 1, 2025, 4:00 PM EDT
5.07
+0.06 (1.14%)
After-hours: Oct 1, 2025, 5:21 PM EDT

Adverum Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20254.565.034.545.01-10.60%420,756
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
Aug 14, 20252.622.792.512.772.774.14%85,581
Aug 13, 20252.512.722.502.662.667.69%97,965
Aug 12, 20252.282.472.202.472.4710.27%94,893
Aug 11, 20252.352.352.212.242.24-2.18%141,572
Aug 8, 20252.472.572.282.292.29-6.53%129,902
Aug 7, 20252.552.572.402.452.45-2.78%131,252
Aug 6, 20252.502.562.392.522.52-132,395
Aug 5, 20252.522.582.482.522.520.40%81,338
Aug 4, 20252.362.522.332.512.518.19%79,360
Aug 1, 20252.352.432.272.322.32-2.93%79,701
Jul 31, 20252.442.522.322.392.39-84,946
Jul 30, 20252.482.652.372.392.39-3.24%85,459
Jul 29, 20252.692.762.452.472.47-6.79%93,638
Jul 28, 20252.732.822.642.652.65-1.85%72,818
Jul 25, 20252.692.752.612.702.701.12%62,989
Jul 24, 20252.682.742.622.672.67-1.11%148,626
Jul 23, 20252.702.852.572.702.701.12%148,383