Adverum Biotechnologies I... (ADVM)
NASDAQ: ADVM
· Real-Time Price · USD
3.02
-0.12 (-3.82%)
At close: Sep 12, 2025, 3:59 PM
3.08
1.99%
After-hours: Sep 12, 2025, 04:44 PM EDT
ADVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.08 | 3.08 | 2.95 | 3.02 | 3.02 | -3.82% | 79,697 |
| Sep 11, 2025 | 3.34 | 3.37 | 3.10 | 3.14 | 3.14 | -5.14% | 77,541 |
| Sep 10, 2025 | 3.53 | 3.59 | 3.20 | 3.31 | 3.31 | -4.61% | 155,647 |
| Sep 9, 2025 | 3.51 | 3.55 | 3.41 | 3.47 | 3.47 | -1.98% | 63,700 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.34 | 3.54 | 3.54 | 0.57% | 103,351 |
| Sep 5, 2025 | 3.22 | 3.57 | 3.18 | 3.52 | 3.52 | 11.04% | 172,583 |
| Sep 4, 2025 | 3.21 | 3.30 | 3.13 | 3.17 | 3.17 | -2.46% | 60,600 |
| Sep 3, 2025 | 3.07 | 3.25 | 3.07 | 3.25 | 3.25 | 6.91% | 44,708 |
| Sep 2, 2025 | 3.03 | 3.11 | 2.93 | 3.04 | 3.04 | -1.30% | 34,500 |
| Aug 29, 2025 | 3.05 | 3.14 | 2.97 | 3.08 | 3.08 | 1.65% | 65,632 |
| Aug 28, 2025 | 3.06 | 3.16 | 3.00 | 3.03 | 3.03 | -0.33% | 35,810 |
| Aug 27, 2025 | 3.14 | 3.19 | 2.97 | 3.04 | 3.04 | -3.80% | 62,045 |
| Aug 26, 2025 | 3.00 | 3.21 | 3.00 | 3.16 | 3.16 | 4.29% | 80,900 |
| Aug 25, 2025 | 2.98 | 3.25 | 2.97 | 3.03 | 3.03 | 2.02% | 72,403 |
| Aug 22, 2025 | 2.95 | 3.05 | 2.79 | 2.97 | 2.97 | 1.37% | 128,200 |
| Aug 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.40% | 63,400 |
| Aug 20, 2025 | 2.84 | 2.86 | 2.71 | 2.78 | 2.78 | -2.11% | 85,000 |
| Aug 19, 2025 | 2.92 | 2.98 | 2.82 | 2.84 | 2.84 | -3.07% | 62,131 |
| Aug 18, 2025 | 2.90 | 3.00 | 2.87 | 2.93 | 2.93 | 2.45% | 101,234 |
| Aug 15, 2025 | 2.79 | 2.89 | 2.67 | 2.86 | 2.86 | 3.25% | 132,947 |