Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
6.17
-0.08 (-1.28%)
Nov 20, 2024, 4:00 PM EST - Market closed
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.26 | 6.34 | 6.00 | 6.17 | 6.17 | -1.28% | 221,481 |
| Nov 19, 2024 | 6.86 | 6.90 | 6.14 | 6.25 | 6.25 | -8.76% | 623,105 |
| Nov 18, 2024 | 7.30 | 7.73 | 6.85 | 6.85 | 6.85 | -0.15% | 413,132 |
| Nov 15, 2024 | 7.29 | 7.29 | 6.81 | 6.86 | 6.86 | -5.38% | 233,912 |
| Nov 14, 2024 | 7.64 | 7.64 | 7.23 | 7.25 | 7.25 | -4.10% | 204,388 |
| Nov 13, 2024 | 7.90 | 8.05 | 7.53 | 7.56 | 7.56 | -4.18% | 124,399 |
| Nov 12, 2024 | 7.79 | 7.97 | 7.59 | 7.89 | 7.89 | 1.68% | 202,229 |
| Nov 11, 2024 | 8.18 | 8.18 | 7.75 | 7.76 | 7.76 | -3.00% | 147,086 |
| Nov 8, 2024 | 7.91 | 8.06 | 7.83 | 8.00 | 8.00 | 1.27% | 126,243 |
| Nov 7, 2024 | 7.98 | 8.12 | 7.87 | 7.90 | 7.90 | -0.50% | 110,736 |
| Nov 6, 2024 | 8.02 | 8.08 | 7.76 | 7.94 | 7.94 | 2.85% | 187,679 |
| Nov 5, 2024 | 7.53 | 7.77 | 7.26 | 7.72 | 7.72 | 2.39% | 104,786 |
| Nov 4, 2024 | 7.49 | 7.73 | 7.30 | 7.54 | 7.54 | 1.75% | 127,563 |
| Nov 1, 2024 | 7.32 | 7.51 | 7.17 | 7.41 | 7.41 | 1.58% | 175,843 |
| Oct 31, 2024 | 7.90 | 7.90 | 7.29 | 7.30 | 7.30 | -7.42% | 130,288 |
| Oct 30, 2024 | 7.74 | 8.07 | 7.71 | 7.88 | 7.88 | 1.55% | 187,501 |
| Oct 29, 2024 | 7.96 | 8.01 | 7.62 | 7.76 | 7.76 | -2.02% | 171,035 |
| Oct 28, 2024 | 8.02 | 8.20 | 7.86 | 7.92 | 7.92 | -0.75% | 235,538 |
| Oct 25, 2024 | 8.21 | 8.21 | 7.90 | 7.98 | 7.98 | -1.24% | 92,368 |
| Oct 24, 2024 | 8.17 | 8.27 | 8.03 | 8.08 | 8.08 | -0.49% | 97,137 |
| Oct 23, 2024 | 8.02 | 8.27 | 7.90 | 8.12 | 8.12 | -0.25% | 142,661 |
| Oct 22, 2024 | 8.28 | 8.33 | 8.08 | 8.14 | 8.14 | -1.45% | 183,046 |
| Oct 21, 2024 | 8.44 | 8.53 | 8.18 | 8.26 | 8.26 | -2.59% | 211,367 |
| Oct 18, 2024 | 8.08 | 8.56 | 8.02 | 8.48 | 8.48 | 4.95% | 166,708 |
| Oct 17, 2024 | 8.20 | 8.30 | 7.93 | 8.08 | 8.08 | -1.58% | 198,190 |
| Oct 16, 2024 | 7.79 | 8.21 | 7.77 | 8.21 | 8.21 | 6.76% | 242,261 |
| Oct 15, 2024 | 7.72 | 7.86 | 7.56 | 7.69 | 7.69 | -0.52% | 149,985 |
| Oct 14, 2024 | 7.65 | 7.85 | 7.44 | 7.73 | 7.73 | 1.05% | 168,100 |
| Oct 11, 2024 | 7.44 | 7.67 | 7.40 | 7.65 | 7.65 | 2.82% | 134,275 |
| Oct 10, 2024 | 7.42 | 7.47 | 7.20 | 7.44 | 7.44 | -1.06% | 134,502 |
| Oct 9, 2024 | 7.56 | 7.86 | 7.32 | 7.52 | 7.52 | -1.18% | 214,918 |
| Oct 8, 2024 | 7.41 | 7.91 | 7.41 | 7.61 | 7.61 | 2.28% | 126,259 |
| Oct 7, 2024 | 7.57 | 8.14 | 7.40 | 7.44 | 7.44 | -1.20% | 335,636 |
| Oct 4, 2024 | 7.41 | 7.70 | 7.19 | 7.53 | 7.53 | 3.43% | 381,499 |
| Oct 3, 2024 | 6.79 | 7.49 | 6.71 | 7.28 | 7.28 | 6.74% | 191,539 |
| Oct 2, 2024 | 6.53 | 7.03 | 6.53 | 6.82 | 6.82 | 3.49% | 1,014,555 |
| Oct 1, 2024 | 6.95 | 6.99 | 6.54 | 6.59 | 6.59 | -6.13% | 214,405 |
| Sep 30, 2024 | 6.90 | 7.11 | 6.90 | 7.02 | 7.02 | 1.15% | 76,161 |
| Sep 27, 2024 | 6.73 | 7.08 | 6.66 | 6.94 | 6.94 | 4.99% | 108,786 |
| Sep 26, 2024 | 6.66 | 6.77 | 6.52 | 6.61 | 6.61 | 0.30% | 128,769 |
| Sep 25, 2024 | 6.95 | 7.03 | 6.57 | 6.59 | 6.59 | -5.04% | 135,281 |
| Sep 24, 2024 | 6.91 | 7.11 | 6.87 | 6.94 | 6.94 | 0.87% | 289,044 |
| Sep 23, 2024 | 7.48 | 7.48 | 6.88 | 6.88 | 6.88 | -8.14% | 160,691 |
| Sep 20, 2024 | 7.42 | 7.69 | 7.38 | 7.49 | 7.49 | -0.13% | 281,932 |
| Sep 19, 2024 | 7.12 | 7.66 | 7.12 | 7.50 | 7.50 | 7.30% | 231,419 |
| Sep 18, 2024 | 7.30 | 7.42 | 6.97 | 6.99 | 6.99 | -4.25% | 343,001 |
| Sep 17, 2024 | 7.30 | 7.67 | 7.14 | 7.30 | 7.30 | 1.25% | 180,075 |
| Sep 16, 2024 | 7.29 | 7.49 | 7.16 | 7.21 | 7.21 | -0.28% | 176,159 |
| Sep 13, 2024 | 7.11 | 7.38 | 7.05 | 7.23 | 7.23 | 2.55% | 99,834 |
| Sep 12, 2024 | 7.05 | 7.22 | 6.93 | 7.05 | 7.05 | 0.28% | 133,941 |
| Sep 11, 2024 | 7.14 | 7.18 | 6.90 | 7.03 | 7.03 | -2.09% | 105,328 |
| Sep 10, 2024 | 7.00 | 7.20 | 6.90 | 7.18 | 7.18 | 3.16% | 93,586 |
| Sep 9, 2024 | 6.78 | 7.07 | 6.77 | 6.96 | 6.96 | 2.96% | 124,457 |
| Sep 6, 2024 | 6.81 | 6.83 | 6.54 | 6.76 | 6.76 | -0.88% | 101,887 |
| Sep 5, 2024 | 6.87 | 7.00 | 6.66 | 6.82 | 6.82 | 0.74% | 112,941 |
| Sep 4, 2024 | 6.73 | 6.99 | 6.64 | 6.77 | 6.77 | 0.15% | 94,213 |
| Sep 3, 2024 | 6.91 | 7.13 | 6.73 | 6.76 | 6.76 | -2.59% | 102,259 |
| Aug 30, 2024 | 6.89 | 6.99 | 6.70 | 6.94 | 6.94 | 0.87% | 86,951 |
| Aug 29, 2024 | 6.97 | 7.09 | 6.84 | 6.88 | 6.88 | -0.58% | 164,935 |
| Aug 28, 2024 | 7.17 | 7.28 | 6.61 | 6.92 | 6.92 | -4.42% | 273,348 |
| Aug 27, 2024 | 7.45 | 7.45 | 7.08 | 7.24 | 7.24 | -3.08% | 75,385 |
| Aug 26, 2024 | 7.37 | 7.58 | 7.16 | 7.47 | 7.47 | 2.05% | 247,301 |
| Aug 23, 2024 | 7.05 | 7.37 | 7.01 | 7.32 | 7.32 | 3.83% | 114,356 |
| Aug 22, 2024 | 7.21 | 7.21 | 6.81 | 7.05 | 7.05 | -1.95% | 105,694 |
| Aug 21, 2024 | 6.95 | 7.26 | 6.82 | 7.19 | 7.19 | 4.05% | 374,289 |
| Aug 20, 2024 | 7.25 | 7.39 | 6.91 | 6.91 | 6.91 | -4.69% | 227,835 |
| Aug 19, 2024 | 6.77 | 7.34 | 6.77 | 7.25 | 7.25 | 6.30% | 274,518 |
| Aug 16, 2024 | 6.55 | 6.91 | 6.43 | 6.82 | 6.82 | 4.44% | 199,085 |
| Aug 15, 2024 | 6.53 | 6.72 | 6.51 | 6.53 | 6.53 | 1.24% | 120,160 |
| Aug 14, 2024 | 6.77 | 6.99 | 6.39 | 6.45 | 6.45 | -4.59% | 187,934 |
| Aug 13, 2024 | 6.55 | 7.02 | 6.55 | 6.76 | 6.76 | 4.16% | 160,316 |
| Aug 12, 2024 | 6.56 | 6.67 | 6.39 | 6.49 | 6.49 | -1.07% | 133,841 |
| Aug 9, 2024 | 6.92 | 7.04 | 6.55 | 6.56 | 6.56 | -5.20% | 104,537 |
| Aug 8, 2024 | 6.85 | 7.13 | 6.75 | 6.92 | 6.92 | 2.52% | 315,043 |
| Aug 7, 2024 | 6.76 | 7.05 | 6.66 | 6.75 | 6.75 | 0.75% | 157,270 |
| Aug 6, 2024 | 6.72 | 6.85 | 6.54 | 6.70 | 6.70 | -0.30% | 124,893 |
| Aug 5, 2024 | 6.88 | 6.93 | 6.43 | 6.72 | 6.72 | -6.01% | 403,262 |
| Aug 2, 2024 | 7.35 | 7.77 | 7.11 | 7.15 | 7.15 | -5.55% | 220,885 |
| Aug 1, 2024 | 7.84 | 7.93 | 7.23 | 7.57 | 7.57 | 2.02% | 260,989 |
| Jul 31, 2024 | 7.46 | 7.64 | 7.17 | 7.42 | 7.42 | - | 245,669 |
| Jul 30, 2024 | 7.54 | 7.63 | 7.11 | 7.42 | 7.42 | -1.85% | 270,658 |
| Jul 29, 2024 | 8.14 | 8.22 | 7.46 | 7.56 | 7.56 | -7.47% | 226,007 |
| Jul 26, 2024 | 8.22 | 8.58 | 7.81 | 8.17 | 8.17 | 0.99% | 300,745 |
| Jul 25, 2024 | 7.84 | 8.54 | 7.81 | 8.09 | 8.09 | 2.80% | 342,071 |
| Jul 24, 2024 | 7.80 | 8.07 | 7.67 | 7.87 | 7.87 | 0.38% | 419,637 |
| Jul 23, 2024 | 7.70 | 8.05 | 7.54 | 7.84 | 7.84 | 1.03% | 283,907 |
| Jul 22, 2024 | 8.22 | 8.46 | 7.44 | 7.76 | 7.76 | -5.02% | 413,041 |
| Jul 19, 2024 | 9.77 | 9.95 | 8.00 | 8.17 | 8.17 | -13.82% | 558,341 |
| Jul 18, 2024 | 8.49 | 10.14 | 8.21 | 9.48 | 9.48 | 7.97% | 1,197,397 |
| Jul 17, 2024 | 8.05 | 8.81 | 6.90 | 8.78 | 8.78 | -1.57% | 2,211,644 |
| Jul 16, 2024 | 8.77 | 9.21 | 8.53 | 8.92 | 8.92 | 2.88% | 333,803 |
| Jul 15, 2024 | 7.99 | 8.75 | 7.95 | 8.67 | 8.67 | 9.61% | 394,820 |
| Jul 12, 2024 | 7.84 | 8.12 | 7.53 | 7.91 | 7.91 | 1.54% | 225,847 |
| Jul 11, 2024 | 7.85 | 8.28 | 7.75 | 7.79 | 7.79 | 0.13% | 363,573 |
| Jul 10, 2024 | 7.51 | 7.98 | 7.42 | 7.78 | 7.78 | 4.15% | 423,262 |
| Jul 9, 2024 | 7.12 | 7.55 | 7.04 | 7.47 | 7.47 | 4.04% | 196,480 |
| Jul 8, 2024 | 6.94 | 7.30 | 6.89 | 7.18 | 7.18 | 4.21% | 215,161 |
| Jul 5, 2024 | 7.09 | 7.16 | 6.76 | 6.89 | 6.89 | -3.37% | 199,275 |
| Jul 3, 2024 | 6.85 | 7.15 | 6.84 | 7.13 | 7.13 | 4.24% | 107,766 |
| Jul 2, 2024 | 6.90 | 7.05 | 6.67 | 6.84 | 6.84 | -1.87% | 543,434 |