Adverum Biotechnologies Inc (ADVM) Historical Stock Data
9.53 ↑0.34 (3.70%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADVM is down -1.19% a day on average. There have been 8 days where Adverum Biotechnologies Inc closed green and 22 days where ADVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.29 | 9.53 | ↑$0.24 (2.58%) | 8.76 | 9.96 | 811.48K |
| 2024-04-26 | 9.60 | 9.19 | ↓$0.41 (-4.27%) | 9.11 | 10.10 | 798.70K |
| 2024-04-25 | 10.20 | 9.39 | ↓$0.81 (-7.94%) | 9.34 | 10.22 | 847.54K |
| 2024-04-24 | 11.07 | 10.19 | ↓$0.88 (-7.95%) | 10.19 | 11.21 | 404.70K |
| 2024-04-23 | 11.31 | 11.00 | ↓$0.31 (-2.74%) | 10.92 | 11.87 | 305.07K |
| 2024-04-22 | 11.37 | 11.34 | ↓$0.03 (-0.26%) | 11.22 | 11.72 | 168.24K |
| 2024-04-19 | 11.15 | 11.34 | ↑$0.19 (1.70%) | 10.92 | 11.34 | 138.90K |
| 2024-04-18 | 11.22 | 11.15 | ↓$0.07 (-0.62%) | 11.01 | 11.58 | 103.59K |
| 2024-04-17 | 11.64 | 11.35 | ↓$0.29 (-2.49%) | 11.22 | 11.68 | 67.95K |
| 2024-04-16 | 11.52 | 11.61 | ↑$0.09 (0.78%) | 11.43 | 12.02 | 60.86K |
| 2024-04-15 | 11.72 | 11.53 | ↓$0.19 (-1.62%) | 11.37 | 12.09 | 99.36K |
| 2024-04-12 | 11.95 | 11.73 | ↓$0.22 (-1.84%) | 11.52 | 12.24 | 151.34K |
| 2024-04-11 | 12.01 | 11.97 | ↓$0.04 (-0.33%) | 11.46 | 12.06 | 280.19K |
| 2024-04-10 | 11.91 | 11.98 | ↑$0.07 (0.59%) | 11.44 | 12.31 | 371.25K |
| 2024-04-09 | 12.53 | 12.01 | ↓$0.52 (-4.15%) | 11.87 | 12.72 | 511.26K |
| 2024-04-08 | 12.67 | 12.58 | ↓$0.09 (-0.71%) | 12.34 | 13.14 | 213.83K |
| 2024-04-05 | 13.21 | 12.62 | ↓$0.59 (-4.47%) | 12.57 | 13.40 | 241.56K |
| 2024-04-04 | 13.36 | 13.17 | ↓$0.19 (-1.42%) | 13.08 | 14.16 | 166.10K |
| 2024-04-03 | 13.40 | 13.35 | ↓$0.05 (-0.37%) | 13.13 | 13.61 | 167.25K |
| 2024-04-02 | 13.67 | 13.40 | ↓$0.27 (-1.98%) | 13.19 | 13.67 | 102.68K |
| 2024-04-01 | 14.21 | 13.89 | ↓$0.32 (-2.25%) | 13.70 | 14.21 | 174.56K |
| 2024-03-28 | 14.63 | 14.14 | ↓$0.49 (-3.35%) | 13.83 | 14.82 | 109.88K |
| 2024-03-27 | 14.16 | 14.66 | ↑$0.50 (3.53%) | 13.73 | 15.16 | 166.90K |
| 2024-03-26 | 14.92 | 14.15 | ↓$0.77 (-5.16%) | 13.67 | 14.92 | 682.66K |
| 2024-03-25 | 15.75 | 14.95 | ↓$0.80 (-5.08%) | 14.86 | 16.44 | 357.28K |
| 2024-03-22 | 14.31 | 16.06 | ↑$1.75 (12.23%) | 14.00 | 16.48 | 576.56K |
| 2024-03-21 | 15.69 | 14.75 | ↓$0.94 (-5.99%) | 14.52 | 17.65 | 256.66K |
| 2024-03-20 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.45 | 1.66 | 2.16M |
| 2024-03-19 | 1.50 | 1.65 | ↑$0.15 (10.00%) | 1.40 | 1.80 | 4.09M |
| 2024-03-18 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.65 | 1.79 | 1.45M |
Create an account or log in to view more rows.
$ADVM has just been halted from trading.
$ADVM has just been halted from trading due to volatility.
$ADVM Bears always win...
Bulls have to be forever bagholders....
$ADVM time to run
$ADVM CHUG CHUG CHUG
$ADVM I like the stock!
$ADVM Bullish !!! Can’t wait for Monday!!
$ADVM Market is down
No worries
$ADVM not worrying
$ADVM who is adding more tomorrow?