Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
4.125
-0.035 (-0.84%)
Nov 28, 2025, 4:00 PM EST - Market closed
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.17 | 4.18 | 4.12 | 4.12 | 4.12 | -0.96% | 103,393 |
| Nov 26, 2025 | 4.09 | 4.17 | 4.09 | 4.16 | 4.16 | 1.71% | 234,252 |
| Nov 25, 2025 | 4.12 | 4.16 | 3.99 | 4.09 | 4.09 | -0.73% | 560,339 |
| Nov 24, 2025 | 4.15 | 4.21 | 4.08 | 4.12 | 4.12 | -0.48% | 425,972 |
| Nov 21, 2025 | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -1.19% | 206,447 |
| Nov 20, 2025 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -1.41% | 335,966 |
| Nov 19, 2025 | 4.25 | 4.26 | 4.24 | 4.25 | 4.25 | - | 230,415 |
| Nov 18, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.25 | -0.47% | 600,783 |
| Nov 17, 2025 | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | -0.47% | 1,242,038 |
| Nov 14, 2025 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | 0.70% | 213,556 |
| Nov 13, 2025 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 237,006 |
| Nov 12, 2025 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | -0.69% | 255,719 |
| Nov 11, 2025 | 4.28 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 269,543 |
| Nov 10, 2025 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 198,413 |
| Nov 7, 2025 | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | 0.93% | 304,496 |
| Nov 6, 2025 | 4.29 | 4.34 | 4.28 | 4.28 | 4.28 | -0.23% | 189,087 |
| Nov 5, 2025 | 4.32 | 4.34 | 4.28 | 4.29 | 4.29 | -0.69% | 182,501 |
| Nov 4, 2025 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 0.70% | 434,934 |
| Nov 3, 2025 | 4.24 | 4.33 | 4.24 | 4.29 | 4.29 | -0.23% | 522,056 |
| Oct 31, 2025 | 4.20 | 4.31 | 4.18 | 4.30 | 4.30 | 1.65% | 788,066 |
| Oct 30, 2025 | 4.20 | 4.34 | 4.20 | 4.23 | 4.23 | - | 304,914 |
| Oct 29, 2025 | 4.18 | 4.29 | 4.18 | 4.23 | 4.23 | -0.70% | 351,609 |
| Oct 28, 2025 | 4.19 | 4.28 | 4.14 | 4.26 | 4.26 | 0.47% | 580,274 |
| Oct 27, 2025 | 4.05 | 4.26 | 3.98 | 4.24 | 4.24 | 4.18% | 1,330,827 |
| Oct 24, 2025 | 4.42 | 4.61 | 3.98 | 4.07 | 4.07 | -2.63% | 13,615,216 |
| Oct 23, 2025 | 4.24 | 4.38 | 4.15 | 4.18 | 4.18 | -1.65% | 107,516 |
| Oct 22, 2025 | 4.43 | 4.49 | 4.11 | 4.25 | 4.25 | -4.92% | 95,403 |
| Oct 21, 2025 | 4.47 | 4.53 | 4.16 | 4.47 | 4.47 | 0.22% | 88,255 |
| Oct 20, 2025 | 4.29 | 4.50 | 4.27 | 4.46 | 4.46 | 3.96% | 86,745 |
| Oct 17, 2025 | 4.57 | 4.62 | 4.23 | 4.29 | 4.29 | -5.92% | 104,149 |
| Oct 16, 2025 | 4.63 | 4.81 | 4.43 | 4.56 | 4.56 | 1.79% | 174,454 |
| Oct 15, 2025 | 4.60 | 4.65 | 4.25 | 4.48 | 4.48 | -2.40% | 178,103 |
| Oct 14, 2025 | 4.18 | 4.61 | 4.10 | 4.59 | 4.59 | 10.34% | 333,047 |
| Oct 13, 2025 | 4.86 | 4.95 | 4.16 | 4.16 | 4.16 | -13.51% | 285,800 |
| Oct 10, 2025 | 5.32 | 5.43 | 4.75 | 4.81 | 4.81 | -9.59% | 271,309 |
| Oct 9, 2025 | 4.87 | 5.59 | 4.85 | 5.32 | 5.32 | 9.02% | 390,418 |
| Oct 8, 2025 | 4.93 | 4.97 | 4.72 | 4.88 | 4.88 | -1.21% | 170,703 |
| Oct 7, 2025 | 5.27 | 5.35 | 4.80 | 4.94 | 4.94 | -6.79% | 323,457 |
| Oct 6, 2025 | 5.50 | 5.59 | 5.22 | 5.30 | 5.30 | -1.67% | 241,038 |
| Oct 3, 2025 | 5.40 | 5.55 | 5.15 | 5.39 | 5.39 | 2.28% | 323,233 |
| Oct 2, 2025 | 5.07 | 5.75 | 5.00 | 5.27 | 5.27 | 5.19% | 736,227 |
| Oct 1, 2025 | 4.56 | 5.03 | 4.54 | 5.01 | 5.01 | 10.60% | 423,651 |
| Sep 30, 2025 | 4.72 | 4.80 | 4.37 | 4.53 | 4.53 | -1.52% | 240,414 |
| Sep 29, 2025 | 4.69 | 4.82 | 4.34 | 4.60 | 4.60 | 2.00% | 385,313 |
| Sep 26, 2025 | 4.19 | 4.54 | 4.02 | 4.51 | 4.51 | 4.64% | 456,661 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.01 | 4.31 | 4.31 | -0.69% | 313,276 |
| Sep 24, 2025 | 4.19 | 4.55 | 4.13 | 4.34 | 4.34 | 6.90% | 828,948 |
| Sep 23, 2025 | 3.80 | 5.19 | 3.54 | 4.06 | 4.06 | 17.34% | 8,688,809 |
| Sep 22, 2025 | 4.05 | 4.67 | 3.25 | 3.46 | 3.46 | -7.98% | 846,412 |
| Sep 19, 2025 | 2.95 | 3.84 | 2.95 | 3.76 | 3.76 | 27.46% | 600,372 |