Adverum Biotechnologies, Inc. - ADVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	2.28	2.26	2.26	2.34	2.2	114,913
July 01, 2025	2.14	2.28	2.28	2.37	2.11	286,718
June 30, 2025	2.35	2.15	2.15	2.44	2.13	258,805
June 27, 2025	2.48	2.32	2.32	2.56	2.27	2.8M
June 26, 2025	2.59	2.49	2.49	2.6	2.34	210,500
June 25, 2025	2.57	2.58	2.58	2.6	2.4	243,972
June 24, 2025	2.24	2.54	2.54	2.54	2.18	236,569
June 23, 2025	2.28	2.23	2.23	2.36	2.14	306,600
June 20, 2025	2.33	2.25	2.25	2.52	2.24	174,000
June 18, 2025	2.33	2.29	2.29	2.46	2.21	344,443
June 17, 2025	2.45	2.32	2.32	2.46	2.31	118,800
June 16, 2025	2.51	2.47	2.47	2.51	2.41	104,000
June 13, 2025	2.53	2.46	2.46	2.62	2.41	182,100
June 12, 2025	2.53	2.59	2.59	2.63	2.53	132,610
June 11, 2025	2.82	2.59	2.59	2.82	2.57	217,506
June 10, 2025	2.97	2.79	2.79	3.1	2.77	258,500
June 09, 2025	2.85	2.97	2.97	2.98	2.76	254,827
June 06, 2025	2.49	2.83	2.83	2.83	2.48	356,468
June 05, 2025	2.48	2.42	2.42	2.51	2.37	91,300
June 04, 2025	2.51	2.47	2.47	2.54	2.43	115,449
June 03, 2025	2.45	2.51	2.51	2.63	2.36	339,000
June 02, 2025	2.25	2.43	2.43	2.5	2.23	181,178
May 30, 2025	2.24	2.22	2.22	2.29	2.15	173,837
May 29, 2025	2.23	2.26	2.26	2.33	2.21	76,468
May 28, 2025	2.25	2.21	2.21	2.32	2.21	76,200
May 27, 2025	2.23	2.27	2.27	2.31	2.15	159,665
May 23, 2025	2.17	2.21	2.21	2.22	2.1	212,597
May 22, 2025	2.23	2.23	2.23	2.29	2.18	160,100
May 21, 2025	2.52	2.27	2.27	2.55	2.25	220,204
May 20, 2025	2.19	2.48	2.48	2.52	2.18	355,110
May 19, 2025	2.06	2.21	2.21	2.22	1.94	426,945
May 16, 2025	2.03	2.12	2.12	2.2	2.01	391,729
May 15, 2025	2	2.05	2.05	2.07	1.78	755,011
May 14, 2025	2.22	2.06	2.06	2.43	2.05	840,509
May 13, 2025	2.75	2.22	2.22	2.75	2.19	1.06M
May 12, 2025	2.97	2.71	2.71	3.01	2.66	621,594
May 09, 2025	3.16	2.81	2.81	3.3	2.77	353,595
May 08, 2025	3.05	3.12	3.12	3.23	2.91	532,173
May 07, 2025	3.28	3	3	3.38	2.98	373,884
May 06, 2025	3.54	3.23	3.23	3.58	3.17	760,749
May 05, 2025	3.52	3.59	3.59	3.64	3.43	266,300
May 02, 2025	3.41	3.49	3.49	3.62	3.38	756,143
May 01, 2025	3.26	3.33	3.33	3.44	3.17	555,352
April 30, 2025	3.19	3.26	3.26	3.38	3.08	418,101
April 29, 2025	2.92	3.19	3.19	3.27	2.79	1.49M
April 28, 2025	2.94	2.88	2.88	2.97	2.64	779,842
April 25, 2025	2.93	2.91	2.93	3.01	2.81	1.04M
April 24, 2025	2.87	2.97	2.97	3.11	2.85	639,061
April 23, 2025	3.04	2.85	2.85	3.04	2.82	352,400
April 22, 2025	2.78	2.96	2.96	3.02	2.74	594,664
April 21, 2025	2.92	2.73	2.73	3.04	2.72	324,038
April 17, 2025	3.01	2.93	2.93	3.01	2.75	307,558
April 16, 2025	3.17	2.98	2.98	3.31	2.89	329,000
April 15, 2025	3.39	3.23	3.23	3.71	3.11	178,069
April 14, 2025	3.43	3.43	3.43	3.59	3.26	140,300
April 11, 2025	3.33	3.43	3.43	3.48	3.22	166,606
April 10, 2025	3.58	3.33	3.33	3.71	3.2	134,881
April 09, 2025	3.32	3.58	3.58	3.7	3.07	176,116
April 08, 2025	3.8	3.4	3.4	3.8	3.32	143,000
April 07, 2025	3.72	3.63	3.63	3.89	3.41	224,800

Adverum Biotechnologies, Inc. (ADVM) NASDAQ