Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
2.710
-0.100 (-3.56%)
At close: May 12, 2025, 4:00 PM
2.760
+0.050 (1.85%)
After-hours: May 12, 2025, 7:48 PM EDT
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.97 | 3.01 | 2.66 | 2.71 | 2.71 | -3.56% | 621,147 |
| 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 |
| Apr 14, 2025 | 3.43 | 3.59 | 3.26 | 3.43 | 3.43 | - | 140,269 |
| Apr 11, 2025 | 3.33 | 3.48 | 3.22 | 3.43 | 3.43 | 3.00% | 166,606 |
| Apr 10, 2025 | 3.58 | 3.71 | 3.20 | 3.33 | 3.33 | -6.98% | 135,191 |
| Apr 9, 2025 | 3.32 | 3.70 | 3.07 | 3.58 | 3.58 | 5.29% | 177,700 |
| Apr 8, 2025 | 3.80 | 3.80 | 3.32 | 3.40 | 3.40 | -6.34% | 142,956 |
| Apr 7, 2025 | 3.72 | 3.89 | 3.41 | 3.63 | 3.63 | -5.96% | 224,775 |
| Apr 4, 2025 | 3.79 | 4.01 | 3.76 | 3.86 | 3.86 | -2.03% | 142,289 |
| Apr 3, 2025 | 4.01 | 4.12 | 3.77 | 3.94 | 3.94 | -7.51% | 151,855 |
| Apr 2, 2025 | 3.78 | 4.40 | 3.78 | 4.26 | 4.26 | 11.23% | 154,421 |
| Apr 1, 2025 | 4.26 | 4.48 | 3.81 | 3.83 | 3.83 | -12.36% | 270,850 |
| Mar 31, 2025 | 4.45 | 4.76 | 4.14 | 4.37 | 4.37 | -5.21% | 175,040 |
| Mar 28, 2025 | 5.05 | 5.14 | 4.57 | 4.61 | 4.61 | -7.06% | 143,767 |
| Mar 27, 2025 | 5.01 | 5.23 | 4.89 | 4.96 | 4.96 | -1.59% | 130,319 |
| Mar 26, 2025 | 4.84 | 5.13 | 4.76 | 5.04 | 5.04 | 2.23% | 149,127 |
| Mar 25, 2025 | 5.31 | 5.42 | 4.86 | 4.93 | 4.93 | -8.70% | 123,029 |
| Mar 24, 2025 | 5.10 | 5.45 | 5.08 | 5.40 | 5.40 | 5.88% | 106,607 |
| Mar 21, 2025 | 5.61 | 5.72 | 5.09 | 5.10 | 5.10 | -8.93% | 179,718 |
| Mar 20, 2025 | 5.25 | 5.72 | 5.17 | 5.60 | 5.60 | 3.51% | 185,171 |
| Mar 19, 2025 | 4.89 | 5.42 | 4.72 | 5.41 | 5.41 | 10.41% | 181,366 |
| Mar 18, 2025 | 4.50 | 5.05 | 4.36 | 4.90 | 4.90 | 3.59% | 248,763 |
| Mar 17, 2025 | 4.60 | 4.81 | 4.47 | 4.73 | 4.73 | 2.60% | 98,548 |
| Mar 14, 2025 | 4.51 | 4.67 | 4.49 | 4.61 | 4.61 | 2.44% | 80,116 |
| Mar 13, 2025 | 4.83 | 4.85 | 4.46 | 4.50 | 4.50 | -7.02% | 104,792 |
| Mar 12, 2025 | 4.48 | 4.91 | 4.48 | 4.84 | 4.84 | 8.28% | 161,714 |
| Mar 11, 2025 | 4.41 | 4.56 | 4.20 | 4.47 | 4.47 | 1.59% | 87,400 |
| Mar 10, 2025 | 4.53 | 4.57 | 4.31 | 4.40 | 4.40 | -3.93% | 118,907 |
| Mar 7, 2025 | 4.60 | 4.68 | 4.50 | 4.58 | 4.58 | -0.87% | 77,856 |
| Mar 6, 2025 | 4.40 | 4.67 | 4.23 | 4.62 | 4.62 | 5.00% | 124,996 |
| Mar 5, 2025 | 4.24 | 4.49 | 4.23 | 4.40 | 4.40 | 3.53% | 120,489 |
| Mar 4, 2025 | 4.10 | 4.33 | 3.92 | 4.25 | 4.25 | 2.16% | 211,419 |
| Mar 3, 2025 | 4.69 | 5.14 | 4.15 | 4.16 | 4.16 | -11.68% | 267,773 |