Adverum Biotechnologies, Inc. - Common Stock (ADVM)
3.1900
-0.0400 (-1.24%)
NASDAQ · Last Trade: Apr 16th, 1:10 PM EDT
Historical Prices For Adverum Biotechnologies, Inc. - Common Stock (ADVM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2025 | 3.39 | 3.71 | 3.11 | 3.23 | 178,079 | 3.23 |
| 4/14/2025 | 3.43 | 3.59 | 3.26 | 3.43 | 140,269 | 3.43 |
| 4/11/2025 | 3.33 | 3.48 | 3.22 | 3.43 | 166,606 | 3.43 |
| 4/10/2025 | 3.58 | 3.71 | 3.20 | 3.33 | 135,041 | 3.33 |
| 4/09/2025 | 3.32 | 3.70 | 3.07 | 3.58 | 177,699 | 3.58 |
| 4/08/2025 | 3.80 | 3.80 | 3.31 | 3.40 | 142,956 | 3.40 |
| 4/07/2025 | 3.72 | 3.89 | 3.41 | 3.63 | 224,027 | 3.63 |
| 4/04/2025 | 3.79 | 4.01 | 3.76 | 3.81 | 142,289 | 3.81 |
| 4/03/2025 | 4.01 | 4.12 | 3.77 | 3.94 | 151,855 | 3.94 |
| 4/02/2025 | 3.78 | 4.40 | 3.78 | 4.26 | 154,421 | 4.26 |
| 4/01/2025 | 4.26 | 4.47 | 3.81 | 3.83 | 270,850 | 3.83 |
| 3/31/2025 | 4.45 | 4.75 | 4.14 | 4.37 | 174,882 | 4.37 |
| 3/28/2025 | 5.05 | 5.14 | 4.57 | 4.61 | 143,767 | 4.61 |
| 3/27/2025 | 5.01 | 5.23 | 4.89 | 4.96 | 130,319 | 4.96 |
| 3/26/2025 | 4.84 | 5.13 | 4.75 | 5.04 | 149,127 | 5.04 |
| 3/25/2025 | 5.31 | 5.42 | 4.86 | 4.93 | 122,982 | 4.93 |
| 3/24/2025 | 5.10 | 5.45 | 5.08 | 5.40 | 106,607 | 5.40 |
| 3/21/2025 | 5.61 | 5.72 | 5.09 | 5.10 | 179,718 | 5.10 |
| 3/20/2025 | 5.25 | 5.72 | 5.17 | 5.60 | 185,171 | 5.60 |
| 3/19/2025 | 4.89 | 5.42 | 4.72 | 5.41 | 181,353 | 5.41 |
| 3/18/2025 | 4.50 | 5.05 | 4.36 | 4.90 | 248,763 | 4.90 |
| 3/17/2025 | 4.60 | 4.81 | 4.47 | 4.73 | 98,548 | 4.73 |
| 3/14/2025 | 4.51 | 4.67 | 4.49 | 4.61 | 80,116 | 4.61 |
| 3/13/2025 | 4.83 | 4.85 | 4.46 | 4.50 | 104,792 | 4.50 |
| 3/12/2025 | 4.48 | 4.91 | 4.48 | 4.84 | 161,714 | 4.84 |
| 3/11/2025 | 4.41 | 4.56 | 4.20 | 4.47 | 87,399 | 4.47 |
| 3/10/2025 | 4.53 | 4.57 | 4.31 | 4.40 | 118,908 | 4.40 |
| 3/07/2025 | 4.60 | 4.67 | 4.50 | 4.58 | 77,856 | 4.58 |
| 3/06/2025 | 4.40 | 4.67 | 4.23 | 4.62 | 124,996 | 4.62 |
| 3/05/2025 | 4.24 | 4.49 | 4.23 | 4.40 | 120,489 | 4.40 |
| 3/04/2025 | 4.10 | 4.33 | 3.92 | 4.25 | 210,417 | 4.25 |
| 3/03/2025 | 4.69 | 5.14 | 4.15 | 4.16 | 267,771 | 4.16 |
| 2/28/2025 | 4.36 | 4.75 | 4.08 | 4.71 | 270,088 | 4.71 |
| 2/27/2025 | 4.10 | 4.76 | 4.01 | 4.40 | 327,588 | 4.40 |
| 2/26/2025 | 4.21 | 4.33 | 3.52 | 4.18 | 666,074 | 4.18 |
| 2/25/2025 | 3.98 | 4.54 | 3.94 | 4.20 | 399,818 | 4.20 |
| 2/24/2025 | 3.97 | 4.02 | 3.75 | 3.83 | 147,838 | 3.83 |
| 2/21/2025 | 4.06 | 4.08 | 3.92 | 3.94 | 164,453 | 3.94 |
| 2/20/2025 | 3.98 | 4.09 | 3.95 | 3.98 | 99,861 | 3.98 |
| 2/19/2025 | 4.18 | 4.20 | 3.97 | 4.00 | 150,324 | 4.00 |
| 2/18/2025 | 4.46 | 4.63 | 4.11 | 4.13 | 149,456 | 4.13 |
| 2/14/2025 | 4.31 | 4.48 | 4.23 | 4.46 | 82,512 | 4.46 |
| 2/13/2025 | 4.12 | 4.33 | 4.04 | 4.29 | 133,568 | 4.29 |
| 2/12/2025 | 4.01 | 4.13 | 3.85 | 4.09 | 129,967 | 4.09 |
| 2/11/2025 | 4.33 | 4.33 | 4.00 | 4.03 | 401,155 | 4.03 |
| 2/10/2025 | 4.34 | 4.93 | 4.32 | 4.44 | 244,192 | 4.44 |
| 2/07/2025 | 4.37 | 4.54 | 4.28 | 4.30 | 129,971 | 4.30 |
| 2/06/2025 | 4.54 | 4.60 | 4.31 | 4.32 | 82,509 | 4.32 |
| 2/05/2025 | 4.50 | 4.64 | 4.45 | 4.52 | 69,910 | 4.52 |
| 2/04/2025 | 4.24 | 4.54 | 4.24 | 4.47 | 82,261 | 4.47 |
| 2/03/2025 | 4.01 | 4.35 | 4.01 | 4.26 | 141,170 | 4.26 |
| 1/31/2025 | 4.37 | 4.53 | 4.20 | 4.22 | 149,858 | 4.22 |
| 1/30/2025 | 4.41 | 4.58 | 4.36 | 4.41 | 130,454 | 4.41 |
| 1/29/2025 | 4.35 | 4.51 | 4.35 | 4.36 | 64,383 | 4.36 |
| 1/28/2025 | 4.80 | 4.82 | 4.30 | 4.43 | 156,675 | 4.43 |
| 1/27/2025 | 4.37 | 4.84 | 4.37 | 4.78 | 350,604 | 4.78 |
| 1/24/2025 | 4.49 | 4.57 | 4.37 | 4.49 | 74,900 | 4.49 |
| 1/23/2025 | 4.41 | 4.52 | 4.34 | 4.51 | 65,265 | 4.51 |
| 1/22/2025 | 4.42 | 4.54 | 4.39 | 4.47 | 81,326 | 4.47 |
| 1/21/2025 | 4.33 | 4.48 | 4.30 | 4.40 | 197,559 | 4.40 |
| 1/17/2025 | 4.33 | 4.38 | 4.22 | 4.33 | 120,365 | 4.33 |
| 1/16/2025 | 4.70 | 4.70 | 4.20 | 4.29 | 176,179 | 4.29 |