Adverum Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	2.59	2.60	2.34	2.49	2.49	-3.49%	210,494
Jun 25, 2025	2.57	2.60	2.40	2.58	2.58	1.57%	243,981
Jun 24, 2025	2.24	2.54	2.18	2.54	2.54	13.90%	236,569
Jun 23, 2025	2.28	2.36	2.14	2.23	2.23	-0.89%	306,567
Jun 20, 2025	2.33	2.52	2.24	2.25	2.25	-1.75%	173,955
Jun 18, 2025	2.33	2.46	2.21	2.29	2.29	-1.29%	344,443
Jun 17, 2025	2.45	2.46	2.31	2.32	2.32	-6.07%	118,797
Jun 16, 2025	2.51	2.51	2.41	2.47	2.47	0.41%	103,985
Jun 13, 2025	2.53	2.62	2.41	2.46	2.46	-5.02%	182,093
Jun 12, 2025	2.53	2.63	2.53	2.59	2.59	-	132,610
Jun 11, 2025	2.82	2.82	2.57	2.59	2.59	-7.17%	217,506
Jun 10, 2025	2.97	3.10	2.77	2.79	2.79	-6.06%	258,489
Jun 9, 2025	2.85	2.98	2.76	2.97	2.97	4.95%	254,827
Jun 6, 2025	2.49	2.83	2.48	2.83	2.83	16.94%	356,468
Jun 5, 2025	2.48	2.51	2.37	2.42	2.42	-2.02%	91,298
Jun 4, 2025	2.51	2.54	2.43	2.47	2.47	-1.59%	115,449
Jun 3, 2025	2.45	2.63	2.36	2.51	2.51	3.29%	338,959
Jun 2, 2025	2.25	2.50	2.23	2.43	2.43	9.46%	181,178
May 30, 2025	2.24	2.29	2.15	2.22	2.22	-1.77%	173,837
May 29, 2025	2.23	2.33	2.21	2.26	2.26	2.26%	76,468
May 28, 2025	2.25	2.32	2.21	2.21	2.21	-2.64%	76,185
May 27, 2025	2.23	2.31	2.15	2.27	2.27	2.71%	159,665
May 23, 2025	2.17	2.22	2.10	2.21	2.21	-0.90%	212,597
May 22, 2025	2.23	2.29	2.18	2.23	2.23	-1.76%	160,071
May 21, 2025	2.52	2.55	2.25	2.27	2.27	-9.20%	220,334
May 20, 2025	2.19	2.52	2.18	2.50	2.50	13.12%	384,441
May 19, 2025	2.06	2.22	1.94	2.21	2.21	4.49%	427,406
May 16, 2025	2.03	2.20	2.01	2.12	2.12	3.17%	391,753
May 15, 2025	2.00	2.07	1.78	2.05	2.05	-0.49%	755,011
May 14, 2025	2.22	2.43	2.05	2.06	2.06	-7.00%	840,509
May 13, 2025	2.75	2.75	2.20	2.22	2.22	-18.27%	1,070,811
May 12, 2025	2.97	3.01	2.66	2.71	2.71	-3.56%	621,594
May 9, 2025	3.16	3.30	2.77	2.81	2.81	-9.94%	354,095
May 8, 2025	3.05	3.23	2.91	3.12	3.12	4.00%	532,173
May 7, 2025	3.28	3.38	2.98	3.00	3.00	-7.12%	373,884
May 6, 2025	3.54	3.58	3.17	3.23	3.23	-10.03%	760,749
May 5, 2025	3.52	3.64	3.43	3.59	3.59	2.87%	266,296
May 2, 2025	3.41	3.62	3.38	3.49	3.49	4.80%	756,161
May 1, 2025	3.26	3.44	3.17	3.33	3.33	2.15%	555,553
Apr 30, 2025	3.19	3.38	3.08	3.26	3.26	0.93%	418,101
Apr 29, 2025	2.86	3.28	2.79	3.23	3.23	12.15%	1,568,493
Apr 28, 2025	2.94	2.97	2.64	2.88	2.88	-1.03%	779,943
Apr 25, 2025	2.93	3.01	2.81	2.91	2.91	-2.02%	1,037,527
Apr 24, 2025	2.87	3.11	2.85	2.97	2.97	4.21%	639,061
Apr 23, 2025	3.04	3.04	2.82	2.85	2.85	-3.72%	352,365
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