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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.19	4.51	4.51	4.54	4.02	455,206
September 25, 2025	4.38	4.31	4.31	4.42	4.01	309,038
September 24, 2025	4.19	4.34	4.34	4.55	4.13	828,948
September 23, 2025	3.8	4.06	4.06	5.19	3.54	8.69M
September 22, 2025	4.05	3.46	3.46	4.67	3.25	846,412
September 19, 2025	2.95	3.76	3.76	3.84	2.95	595,833
September 18, 2025	2.93	2.95	2.95	2.99	2.88	77,900
September 17, 2025	3.03	2.88	2.88	3.06	2.87	75,000
September 16, 2025	3.07	3.02	3.02	3.09	2.98	29,221
September 15, 2025	3.09	3.07	3.07	3.23	3.04	34,937
September 12, 2025	3.08	3.02	3.02	3.08	2.95	79,947
September 11, 2025	3.34	3.14	3.14	3.37	3.1	77,541
September 10, 2025	3.53	3.31	3.31	3.59	3.2	155,647
September 09, 2025	3.51	3.47	3.47	3.55	3.41	63,700
September 08, 2025	3.52	3.54	3.54	3.58	3.34	103,351
September 05, 2025	3.22	3.52	3.52	3.57	3.18	172,356
September 04, 2025	3.21	3.17	3.17	3.3	3.13	60,600
September 03, 2025	3.07	3.25	3.25	3.25	3.07	40,484
September 02, 2025	3.03	3.04	3.04	3.11	2.93	34,500
August 29, 2025	3.05	3.08	3.08	3.14	2.97	65,632
August 28, 2025	3.06	3.03	3.03	3.16	3	35,810
August 27, 2025	3.14	3.04	3.04	3.19	2.97	62,045
August 26, 2025	2.98	3.16	3.19	3.21	2.98	80,645
August 25, 2025	2.98	3.03	3.03	3.25	2.97	72,403
August 22, 2025	2.95	2.97	2.97	3.05	2.79	128,200
August 21, 2025	2.77	2.93	2.93	2.97	2.71	63,400
August 20, 2025	2.84	2.78	2.78	2.86	2.71	84,967
August 19, 2025	2.92	2.84	2.84	2.98	2.82	62,131
August 18, 2025	2.9	2.93	2.93	3	2.87	101,234
August 15, 2025	2.79	2.86	2.86	2.89	2.67	132,947
August 14, 2025	2.62	2.77	2.77	2.79	2.51	85,581
August 13, 2025	2.51	2.66	2.66	2.72	2.5	97,965
August 12, 2025	2.28	2.47	2.47	2.47	2.2	94,893
August 11, 2025	2.35	2.24	2.24	2.35	2.21	141,572
August 08, 2025	2.47	2.29	2.29	2.57	2.28	129,902
August 07, 2025	2.55	2.45	2.45	2.57	2.4	131,252
August 06, 2025	2.5	2.52	2.52	2.57	2.39	132,395
August 05, 2025	2.52	2.52	2.52	2.58	2.48	81,338
August 04, 2025	2.36	2.51	2.51	2.52	2.33	79,400
August 01, 2025	2.36	2.32	2.32	2.38	2.29	77,921
July 31, 2025	2.44	2.39	2.39	2.52	2.32	84,946
July 30, 2025	2.48	2.39	2.39	2.65	2.37	85,459
July 29, 2025	2.69	2.47	2.47	2.76	2.45	93,638
July 28, 2025	2.73	2.65	2.65	2.82	2.64	72,818
July 25, 2025	2.69	2.7	2.7	2.75	2.61	62,989
July 24, 2025	2.68	2.67	2.67	2.74	2.62	148,626
July 23, 2025	2.7	2.7	2.7	2.85	2.57	148,400
July 22, 2025	2.69	2.67	2.67	2.81	2.64	237,900
July 21, 2025	2.81	2.71	2.71	2.89	2.68	101,203
July 18, 2025	2.87	2.77	2.77	2.99	2.71	120,119
July 17, 2025	2.78	2.84	2.84	2.91	2.78	138,100
July 16, 2025	2.63	2.76	2.76	2.85	2.58	145,803
July 15, 2025	2.75	2.63	2.63	2.79	2.58	112,705
July 14, 2025	2.53	2.73	2.73	2.73	2.51	107,727
July 11, 2025	2.68	2.54	2.54	2.7	2.5	65,800
July 10, 2025	2.53	2.72	2.72	2.75	2.52	202,500
July 09, 2025	2.42	2.54	2.54	2.57	2.36	98,159
July 08, 2025	2.23	2.4	2.4	2.46	2.21	161,400
July 07, 2025	2.28	2.23	2.23	2.32	2.19	167,100
July 03, 2025	2.29	2.28	2.28	2.34	2.26	73,600

Adverum Biotechnologies, Inc. (ADVM) NASDAQ