Adverum Biotechnologies Inc (ADVM) Historical Stock Data
2.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADVM is down -0.23% a day on average. There have been 14 days where Adverum Biotechnologies Inc closed green and 16 days where ADVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 3.01 | 2.93 | ↓$0.08 (-2.66%) | 2.75 | 3.01 | 307.56K |
| 2025-04-16 | 3.17 | 2.98 | ↓$0.19 (-5.99%) | 2.89 | 3.31 | 328.98K |
| 2025-04-15 | 3.39 | 3.23 | ↓$0.16 (-4.72%) | 3.11 | 3.71 | 178.08K |
| 2025-04-14 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.26 | 3.59 | 140.27K |
| 2025-04-11 | 3.33 | 3.43 | ↑$0.10 (3.00%) | 3.22 | 3.48 | 166.61K |
| 2025-04-10 | 3.58 | 3.33 | ↓$0.25 (-6.98%) | 3.20 | 3.71 | 135.04K |
| 2025-04-09 | 3.32 | 3.58 | ↑$0.26 (7.83%) | 3.07 | 3.70 | 177.70K |
| 2025-04-08 | 3.80 | 3.40 | ↓$0.40 (-10.53%) | 3.32 | 3.80 | 142.96K |
| 2025-04-07 | 3.72 | 3.63 | ↓$0.09 (-2.42%) | 3.41 | 3.89 | 224.03K |
| 2025-04-04 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.76 | 4.01 | 142.29K |
| 2025-04-03 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.77 | 4.12 | 151.86K |
| 2025-04-02 | 3.78 | 4.26 | ↑$0.48 (12.70%) | 3.78 | 4.40 | 154.42K |
| 2025-04-01 | 4.26 | 3.83 | ↓$0.43 (-10.09%) | 3.81 | 4.48 | 270.85K |
| 2025-03-31 | 4.45 | 4.37 | ↓$0.08 (-1.80%) | 4.14 | 4.76 | 175.04K |
| 2025-03-28 | 5.05 | 4.61 | ↓$0.44 (-8.71%) | 4.57 | 5.14 | 143.77K |
| 2025-03-27 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.89 | 5.23 | 130.31K |
| 2025-03-26 | 4.84 | 5.04 | ↑$0.20 (4.13%) | 4.76 | 5.13 | 149.13K |
| 2025-03-25 | 5.31 | 4.93 | ↓$0.38 (-7.16%) | 4.86 | 5.42 | 123.01K |
| 2025-03-24 | 5.10 | 5.40 | ↑$0.30 (5.88%) | 5.08 | 5.45 | 106.61K |
| 2025-03-21 | 5.61 | 5.10 | ↓$0.51 (-9.09%) | 5.09 | 5.72 | 179.42K |
| 2025-03-20 | 5.25 | 5.60 | ↑$0.35 (6.67%) | 5.17 | 5.72 | 185.17K |
| 2025-03-19 | 4.89 | 5.41 | ↑$0.52 (10.63%) | 4.72 | 5.42 | 181.35K |
| 2025-03-18 | 4.50 | 4.90 | ↑$0.40 (8.89%) | 4.36 | 5.05 | 248.76K |
| 2025-03-17 | 4.60 | 4.73 | ↑$0.13 (2.83%) | 4.47 | 4.81 | 98.55K |
| 2025-03-14 | 4.51 | 4.61 | ↑$0.10 (2.22%) | 4.49 | 4.67 | 80.12K |
| 2025-03-13 | 4.83 | 4.50 | ↓$0.33 (-6.83%) | 4.46 | 4.85 | 104.79K |
| 2025-03-12 | 4.48 | 4.84 | ↑$0.36 (8.04%) | 4.48 | 4.91 | 161.71K |
| 2025-03-11 | 4.41 | 4.47 | ↑$0.06 (1.36%) | 4.20 | 4.56 | 87.40K |
| 2025-03-10 | 4.53 | 4.40 | ↓$0.13 (-2.87%) | 4.31 | 4.57 | 118.91K |
| 2025-03-07 | 4.60 | 4.58 | ↓$0.02 (-0.43%) | 4.50 | 4.68 | 77.86K |
Create an account or log in to view more rows.
$ADVM we need those buyers and volume.
$ADVM push baby push!
$ADVM now I buy
$ADVM wow you bulls are losers
$ADVM lmfao
lfg babies
$ADVM When in doubt...
$ADVM I love this stonk!
$ADVM Move up
let's buy
$ADVM Buy Buy Buy
$ADVM has just been halted from trading.