Adverum Biotechnologies Inc (ADVM) Historical Stock Data
4.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADVM is up 0.49% a day on average. There have been 20 days where Adverum Biotechnologies Inc closed green and 10 days where ADVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4.24 | 4.36 | ↑$0.12 (2.83%) | 4.23 | 4.38 | 675.98K |
| 2025-12-08 | 4.24 | 4.36 | ↑$0.12 (2.83%) | 4.23 | 4.38 | 0.96M |
| 2025-12-05 | 4.15 | 4.26 | ↑$0.11 (2.65%) | 4.15 | 4.28 | 666.42K |
| 2025-12-04 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.17 | 4.24 | 1.37M |
| 2025-12-03 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.16 | 4.19 | 464.32K |
| 2025-12-02 | 4.20 | 4.16 | ↓$0.04 (-0.95%) | 4.15 | 4.22 | 450.74K |
| 2025-12-01 | 4.11 | 4.20 | ↑$0.09 (2.19%) | 4.07 | 4.23 | 862.43K |
| 2025-11-28 | 4.17 | 4.12 | ↓$0.05 (-1.20%) | 4.12 | 4.18 | 103.39K |
| 2025-11-26 | 4.09 | 4.16 | ↑$0.07 (1.71%) | 4.09 | 4.16 | 234.24K |
| 2025-11-25 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 3.99 | 4.16 | 560.44K |
| 2025-11-24 | 4.16 | 4.12 | ↓$0.04 (-0.96%) | 4.08 | 4.21 | 425.38K |
| 2025-11-21 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.14 | 4.19 | 204.87K |
| 2025-11-20 | 4.26 | 4.19 | ↓$0.07 (-1.64%) | 4.17 | 4.27 | 326.59K |
| 2025-11-19 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.24 | 4.26 | 229.93K |
| 2025-11-18 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.25 | 4.28 | 598.54K |
| 2025-11-17 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.23 | 4.28 | 1.24M |
| 2025-11-14 | 4.25 | 4.29 | ↑$0.04 (0.94%) | 4.25 | 4.32 | 211.11K |
| 2025-11-13 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.26 | 4.32 | 236.28K |
| 2025-11-12 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.28 | 4.33 | 252.61K |
| 2025-11-11 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.25 | 4.33 | 267.47K |
| 2025-11-10 | 4.34 | 4.28 | ↓$0.06 (-1.38%) | 4.28 | 4.36 | 198.31K |
| 2025-11-07 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.26 | 4.33 | 294.45K |
| 2025-11-06 | 4.29 | 4.28 | ↓$0.01 (-0.23%) | 4.28 | 4.34 | 188.41K |
| 2025-11-05 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.28 | 4.34 | 181.93K |
| 2025-11-04 | 4.26 | 4.32 | ↑$0.06 (1.41%) | 4.26 | 4.37 | 433.94K |
| 2025-11-03 | 4.24 | 4.29 | ↑$0.05 (1.18%) | 4.24 | 4.33 | 520.29K |
| 2025-10-31 | 4.20 | 4.30 | ↑$0.10 (2.38%) | 4.18 | 4.31 | 786.34K |
| 2025-10-30 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.20 | 4.34 | 301.67K |
| 2025-10-29 | 4.18 | 4.23 | ↑$0.05 (1.20%) | 4.18 | 4.29 | 342.77K |
| 2025-10-28 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.14 | 4.28 | 578.35K |
Create an account or log in to view more rows.
$ADVM slap the ask.
$ADVM has just been halted from trading.
$ADVM not worrying
$ADVM oversold! Buy the dip
$ADVM Stair stepping nicely
$ADVM has just been halted from trading.
$ADVM flow comin
$ADVM call the SEC
$ADVM Just buy and hold
$ADVM Be patient !!