Adverum Biotechnologies I... (ADVM)
NASDAQ: ADVM
· Real-Time Price · USD
5.39
0.12 (2.28%)
At close: Oct 03, 2025, 3:59 PM
5.49
1.86%
After-hours: Oct 03, 2025, 06:16 PM EDT
ADVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.40 | 5.55 | 5.15 | 5.39 | 5.39 | 2.28% | 321,559 |
| Oct 2, 2025 | 5.07 | 5.75 | 5.00 | 5.27 | 5.27 | 5.19% | 736,227 |
| Oct 1, 2025 | 4.56 | 5.03 | 4.54 | 5.01 | 5.01 | 10.60% | 423,700 |
| Sep 30, 2025 | 4.72 | 4.80 | 4.37 | 4.53 | 4.53 | -1.52% | 240,414 |
| Sep 29, 2025 | 4.69 | 4.82 | 4.34 | 4.60 | 4.60 | 2.00% | 385,313 |
| Sep 26, 2025 | 4.19 | 4.54 | 4.02 | 4.51 | 4.51 | 4.64% | 456,700 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.01 | 4.31 | 4.31 | -0.69% | 313,300 |
| Sep 24, 2025 | 4.19 | 4.55 | 4.13 | 4.34 | 4.34 | 6.90% | 828,948 |
| Sep 23, 2025 | 3.80 | 5.19 | 3.54 | 4.06 | 4.06 | 17.34% | 8,688,809 |
| Sep 22, 2025 | 4.05 | 4.67 | 3.25 | 3.46 | 3.46 | -7.98% | 846,412 |
| Sep 19, 2025 | 2.95 | 3.84 | 2.95 | 3.76 | 3.76 | 27.46% | 600,400 |
| Sep 18, 2025 | 2.93 | 2.99 | 2.88 | 2.95 | 2.95 | 2.43% | 77,900 |
| Sep 17, 2025 | 3.03 | 3.06 | 2.87 | 2.88 | 2.88 | -4.64% | 75,000 |
| Sep 16, 2025 | 3.07 | 3.09 | 2.98 | 3.02 | 3.02 | -1.63% | 29,221 |
| Sep 15, 2025 | 3.09 | 3.23 | 3.04 | 3.07 | 3.07 | 1.66% | 34,937 |
| Sep 12, 2025 | 3.08 | 3.08 | 2.95 | 3.02 | 3.02 | -3.82% | 79,947 |
| 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 |
Page 1 of 136