Adverum Biotechnologies I... (ADVM)
4.16
-0.55 (-11.68%)
At close: Mar 03, 2025, 3:59 PM
4.16
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
ADVM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.36 | 4.75 | 4.08 | 4.71 | 0.31 | 7.05% | 269,970 |
| Feb 27, 2025 | 4.10 | 4.76 | 4.01 | 4.40 | 0.22 | 5.26% | 327,600 |
| Feb 26, 2025 | 4.21 | 4.33 | 3.52 | 4.18 | -0.02 | -0.48% | 666,100 |
| Feb 25, 2025 | 3.98 | 4.54 | 3.94 | 4.20 | 0.37 | 9.66% | 399,828 |
| Feb 24, 2025 | 3.97 | 4.02 | 3.75 | 3.83 | -0.11 | -2.79% | 151,843 |
| Feb 21, 2025 | 4.06 | 4.08 | 3.92 | 3.94 | -0.04 | -1.01% | 164,500 |
| Feb 20, 2025 | 3.98 | 4.09 | 3.95 | 3.98 | -0.02 | -0.50% | 99,900 |
| Feb 19, 2025 | 4.18 | 4.20 | 3.97 | 4.00 | -0.13 | -3.15% | 150,329 |
| Feb 18, 2025 | 4.46 | 4.63 | 4.11 | 4.13 | -0.33 | -7.40% | 149,500 |
| Feb 14, 2025 | 4.31 | 4.48 | 4.23 | 4.46 | 0.17 | 3.96% | 82,512 |
| Feb 13, 2025 | 4.12 | 4.33 | 4.04 | 4.29 | 0.20 | 4.89% | 133,600 |
| Feb 12, 2025 | 4.01 | 4.13 | 3.85 | 4.09 | 0.06 | 1.49% | 130,000 |
| Feb 11, 2025 | 4.33 | 4.34 | 4.00 | 4.03 | -0.41 | -9.23% | 401,200 |
| Feb 10, 2025 | 4.34 | 4.93 | 4.32 | 4.44 | 0.14 | 3.26% | 244,200 |
| Feb 7, 2025 | 4.37 | 4.54 | 4.28 | 4.30 | -0.02 | -0.46% | 130,000 |
| Feb 6, 2025 | 4.54 | 4.60 | 4.31 | 4.32 | -0.20 | -4.42% | 82,509 |
| Feb 5, 2025 | 4.50 | 4.64 | 4.45 | 4.52 | 0.05 | 1.12% | 69,910 |
| Feb 4, 2025 | 4.24 | 4.54 | 4.24 | 4.47 | 0.21 | 4.93% | 82,461 |
| Feb 3, 2025 | 4.01 | 4.35 | 4.01 | 4.26 | 0.04 | 0.95% | 141,200 |
| Jan 31, 2025 | 4.37 | 4.53 | 4.20 | 4.22 | -0.19 | -4.31% | 149,900 |
| Jan 30, 2025 | 4.41 | 4.58 | 4.36 | 4.41 | 0.05 | 1.15% | 130,500 |
| Jan 29, 2025 | 4.35 | 4.51 | 4.35 | 4.36 | -0.07 | -1.58% | 64,400 |
| Jan 28, 2025 | 4.80 | 4.82 | 4.30 | 4.43 | -0.35 | -7.32% | 156,777 |
| Jan 27, 2025 | 4.37 | 4.84 | 4.37 | 4.78 | 0.29 | 6.46% | 350,604 |
| Jan 24, 2025 | 4.49 | 4.57 | 4.37 | 4.49 | -0.02 | -0.44% | 74,900 |
| Jan 23, 2025 | 4.41 | 4.52 | 4.34 | 4.51 | 0.04 | 0.89% | 65,315 |
| Jan 22, 2025 | 4.42 | 4.54 | 4.39 | 4.47 | 0.07 | 1.59% | 81,326 |
| Jan 21, 2025 | 4.33 | 4.48 | 4.30 | 4.40 | 0.07 | 1.62% | 197,600 |
| Jan 17, 2025 | 4.33 | 4.38 | 4.22 | 4.33 | 0.04 | 0.93% | 120,400 |
| Jan 16, 2025 | 4.70 | 4.70 | 4.20 | 4.29 | -0.37 | -7.94% | 176,200 |
| Jan 15, 2025 | 4.34 | 4.78 | 4.31 | 4.66 | 0.41 | 9.65% | 275,900 |
| Jan 14, 2025 | 4.22 | 4.37 | 4.01 | 4.25 | 0.05 | 1.19% | 313,944 |
| Jan 13, 2025 | 4.21 | 4.25 | 4.01 | 4.20 | -0.07 | -1.64% | 206,542 |
| Jan 10, 2025 | 4.43 | 4.51 | 4.23 | 4.27 | -0.25 | -5.53% | 218,131 |
| Jan 8, 2025 | 4.77 | 4.83 | 4.45 | 4.52 | -0.27 | -5.64% | 201,826 |
| Jan 7, 2025 | 4.79 | 5.06 | 4.73 | 4.79 | 0.00 | 0.00% | 110,800 |
| Jan 6, 2025 | 5.05 | 5.11 | 4.77 | 4.79 | -0.22 | -4.39% | 184,464 |
| Jan 3, 2025 | 4.82 | 5.07 | 4.82 | 5.01 | 0.21 | 4.38% | 156,211 |
| Jan 2, 2025 | 4.75 | 5.05 | 4.75 | 4.80 | 0.13 | 2.78% | 189,700 |
| Dec 31, 2024 | 4.67 | 4.74 | 4.42 | 4.67 | -0.02 | -0.43% | 262,963 |
| Dec 30, 2024 | 4.71 | 4.78 | 4.58 | 4.69 | -0.11 | -2.29% | 149,600 |
| Dec 27, 2024 | 5.04 | 5.15 | 4.78 | 4.80 | -0.22 | -4.38% | 265,254 |
| Dec 26, 2024 | 4.74 | 5.05 | 4.59 | 5.02 | 0.28 | 5.91% | 314,600 |
| Dec 24, 2024 | 4.75 | 4.75 | 4.60 | 4.74 | 0.00 | 0.00% | 57,100 |
| Dec 23, 2024 | 4.69 | 4.83 | 4.59 | 4.74 | 0.00 | 0.00% | 184,738 |
| Dec 20, 2024 | 4.61 | 4.89 | 4.61 | 4.74 | 0.04 | 0.85% | 276,100 |
| Dec 19, 2024 | 4.84 | 4.85 | 4.66 | 4.70 | -0.11 | -2.29% | 191,011 |
| Dec 18, 2024 | 5.27 | 5.33 | 4.76 | 4.81 | -0.42 | -8.03% | 371,421 |
| Dec 17, 2024 | 5.23 | 5.29 | 4.97 | 5.23 | -0.03 | -0.57% | 316,434 |
| Dec 16, 2024 | 5.37 | 5.48 | 5.21 | 5.26 | -0.11 | -2.05% | 217,200 |