Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
4.070
-0.110 (-2.63%)
At close: Oct 24, 2025, 4:00 PM EDT
4.090
+0.020 (0.49%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 2.93 | 2.99 | 2.88 | 2.95 | 2.95 | 2.43% | 77,860 |
| Sep 17, 2025 | 3.03 | 3.06 | 2.87 | 2.88 | 2.88 | -4.64% | 74,975 |
| Sep 16, 2025 | 3.07 | 3.09 | 2.98 | 3.02 | 3.02 | -1.63% | 29,221 |
| Sep 15, 2025 | 3.09 | 3.23 | 3.04 | 3.07 | 3.07 | 1.66% | 34,937 |
| Sep 12, 2025 | 3.08 | 3.08 | 2.95 | 3.02 | 3.02 | -3.82% | 79,947 |
| Sep 11, 2025 | 3.34 | 3.37 | 3.10 | 3.14 | 3.14 | -5.14% | 77,541 |
| Sep 10, 2025 | 3.53 | 3.59 | 3.20 | 3.31 | 3.31 | -4.61% | 155,647 |
| Sep 9, 2025 | 3.51 | 3.55 | 3.41 | 3.47 | 3.47 | -1.98% | 63,686 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.34 | 3.54 | 3.54 | 0.57% | 103,351 |
| Sep 5, 2025 | 3.22 | 3.57 | 3.18 | 3.52 | 3.52 | 11.04% | 172,583 |
| Sep 4, 2025 | 3.21 | 3.30 | 3.13 | 3.17 | 3.17 | -2.46% | 60,588 |
| Sep 3, 2025 | 3.07 | 3.25 | 3.07 | 3.25 | 3.25 | 6.91% | 44,688 |
| Sep 2, 2025 | 3.03 | 3.11 | 2.93 | 3.04 | 3.04 | -1.30% | 34,477 |
| Aug 29, 2025 | 3.05 | 3.14 | 2.97 | 3.08 | 3.08 | 1.65% | 65,632 |
| Aug 28, 2025 | 3.06 | 3.16 | 3.00 | 3.03 | 3.03 | -0.33% | 35,810 |
| Aug 27, 2025 | 3.14 | 3.19 | 2.97 | 3.04 | 3.04 | -3.80% | 62,045 |
| Aug 26, 2025 | 3.00 | 3.21 | 3.00 | 3.16 | 3.16 | 4.46% | 80,863 |
| Aug 25, 2025 | 2.98 | 3.25 | 2.97 | 3.03 | 3.03 | 1.85% | 72,403 |
| Aug 22, 2025 | 2.95 | 3.05 | 2.79 | 2.97 | 2.97 | 1.37% | 128,191 |
| Aug 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.40% | 63,392 |
| Aug 20, 2025 | 2.84 | 2.86 | 2.71 | 2.78 | 2.78 | -2.11% | 84,970 |
| Aug 19, 2025 | 2.92 | 2.98 | 2.82 | 2.84 | 2.84 | -3.07% | 62,131 |
| Aug 18, 2025 | 2.90 | 3.00 | 2.87 | 2.93 | 2.93 | 2.45% | 101,234 |
| Aug 15, 2025 | 2.79 | 2.89 | 2.67 | 2.86 | 2.86 | 3.25% | 132,947 |