5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+10.98%
3 MONTH PERFORMANCE
-15.48%
6 MONTH PERFORMANCE
-41.42%
YEAR-TO-DATE PERFORMANCE
-41.54%
1 YEAR PERFORMANCE
-68.51%
Adverum Biotechnologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $2.53 | $2.73 (7.91%) | $2.73 | $2.51 | 107.73 K | $57.16 M |
07/11/2025 | $2.68 | $2.54 (-5.22%) | $2.70 | $2.50 | 65.80 K | $53.18 M |
07/10/2025 | $2.53 | $2.72 (7.51%) | $2.75 | $2.52 | 202.50 K | $56.95 M |
07/09/2025 | $2.42 | $2.54 (4.96%) | $2.57 | $2.36 | 98.21 K | $53.18 M |
07/08/2025 | $2.23 | $2.40 (7.62%) | $2.46 | $2.21 | 161.40 K | $50.25 M |
07/07/2025 | $2.28 | $2.23 (-2.19%) | $2.32 | $2.19 | 167.10 K | $46.69 M |
07/03/2025 | $2.29 | $2.28 (-0.44%) | $2.34 | $2.26 | 73.60 K | $47.74 M |
07/02/2025 | $2.28 | $2.26 (-0.88%) | $2.34 | $2.20 | 115.01 K | $47.32 M |
07/01/2025 | $2.14 | $2.28 (6.54%) | $2.37 | $2.11 | 286.87 K | $47.74 M |
06/30/2025 | $2.35 | $2.15 (-8.51%) | $2.44 | $2.13 | 258.81 K | $45.02 M |
06/27/2025 | $2.48 | $2.32 (-6.45%) | $2.56 | $2.27 | 2.80 M | $48.58 M |
06/26/2025 | $2.59 | $2.49 (-3.86%) | $2.60 | $2.34 | 210.50 K | $52.14 M |
06/25/2025 | $2.57 | $2.58 (0.39%) | $2.60 | $2.40 | 244.00 K | $54.02 M |
06/24/2025 | $2.24 | $2.54 (13.39%) | $2.54 | $2.18 | 236.57 K | $53.18 M |
06/23/2025 | $2.28 | $2.23 (-2.19%) | $2.36 | $2.14 | 306.60 K | $46.69 M |
06/20/2025 | $2.33 | $2.25 (-3.43%) | $2.52 | $2.24 | 174.00 K | $47.11 M |
06/18/2025 | $2.33 | $2.29 (-1.72%) | $2.46 | $2.21 | 344.44 K | $47.95 M |
06/17/2025 | $2.45 | $2.32 (-5.31%) | $2.46 | $2.31 | 118.80 K | $48.58 M |
06/16/2025 | $2.51 | $2.47 (-1.59%) | $2.51 | $2.41 | 104.00 K | $51.72 M |
06/13/2025 | $2.53 | $2.46 (-2.77%) | $2.62 | $2.41 | 182.10 K | $51.51 M |
06/12/2025 | $2.53 | $2.59 (2.37%) | $2.63 | $2.53 | 132.61 K | $54.23 M |
06/11/2025 | $2.82 | $2.59 (-8.16%) | $2.82 | $2.57 | 217.51 K | $54.23 M |
06/10/2025 | $2.97 | $2.79 (-6.06%) | $3.10 | $2.77 | 258.50 K | $58.42 M |
06/09/2025 | $2.85 | $2.97 (4.21%) | $2.98 | $2.76 | 254.83 K | $62.19 M |
06/06/2025 | $2.49 | $2.83 (13.65%) | $2.83 | $2.48 | 356.47 K | $59.25 M |
06/05/2025 | $2.48 | $2.42 (-2.42%) | $2.51 | $2.37 | 91.30 K | $50.67 M |
06/04/2025 | $2.51 | $2.47 (-1.59%) | $2.54 | $2.43 | 115.45 K | $51.72 M |
06/03/2025 | $2.45 | $2.51 (2.45%) | $2.63 | $2.36 | 339.00 K | $52.55 M |
06/02/2025 | $2.25 | $2.43 (8%) | $2.50 | $2.23 | 181.18 K | $50.88 M |
05/30/2025 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.15 | 173.84 K | $46.48 M |
05/29/2025 | $2.23 | $2.26 (1.35%) | $2.33 | $2.21 | 76.47 K | $47.32 M |
05/28/2025 | $2.25 | $2.21 (-1.78%) | $2.32 | $2.21 | 76.20 K | $46.27 M |
05/27/2025 | $2.23 | $2.27 (1.79%) | $2.31 | $2.15 | 159.67 K | $47.53 M |
05/23/2025 | $2.17 | $2.21 (1.84%) | $2.22 | $2.10 | 212.60 K | $46.27 M |
05/22/2025 | $2.23 | $2.23 (0%) | $2.29 | $2.18 | 160.10 K | $46.69 M |
05/21/2025 | $2.52 | $2.27 (-9.92%) | $2.55 | $2.25 | 220.33 K | $47.53 M |
05/20/2025 | $2.19 | $2.50 (14.16%) | $2.52 | $2.18 | 384.44 K | $52.35 M |
05/19/2025 | $2.06 | $2.21 (7.28%) | $2.22 | $1.94 | 427.41 K | $46.27 M |
05/16/2025 | $2.03 | $2.12 (4.43%) | $2.20 | $2.01 | 391.75 K | $44.39 M |
05/15/2025 | $2.00 | $2.05 (2.5%) | $2.07 | $1.78 | 755.01 K | $42.92 M |
05/14/2025 | $2.22 | $2.06 (-7.21%) | $2.43 | $2.05 | 840.51 K | $43.13 M |
05/13/2025 | $2.75 | $2.22 (-19.27%) | $2.75 | $2.19 | 1.07 M | $46.48 M |
05/12/2025 | $2.97 | $2.71 (-8.75%) | $3.01 | $2.66 | 621.59 K | $56.74 M |
05/09/2025 | $3.16 | $2.81 (-11.08%) | $3.30 | $2.77 | 354.10 K | $28.29 M |
05/08/2025 | $3.05 | $3.12 (2.3%) | $3.23 | $2.91 | 532.20 K | $31.42 M |
05/07/2025 | $3.28 | $3.00 (-8.54%) | $3.38 | $2.98 | 373.88 K | $30.21 M |
05/06/2025 | $3.54 | $3.23 (-8.76%) | $3.58 | $3.17 | 760.75 K | $32.52 M |
05/05/2025 | $3.52 | $3.59 (1.99%) | $3.64 | $3.43 | 266.30 K | $36.15 M |
05/02/2025 | $3.41 | $3.49 (2.35%) | $3.62 | $3.38 | 756.16 K | $35.14 M |
05/01/2025 | $3.26 | $3.33 (2.15%) | $3.44 | $3.17 | 555.55 K | $33.53 M |
04/30/2025 | $3.19 | $3.26 (2.19%) | $3.38 | $3.08 | 418.10 K | $32.82 M |
04/29/2025 | $2.86 | $3.23 (12.94%) | $3.28 | $2.79 | 1.57 M | $32.52 M |
04/28/2025 | $2.94 | $2.88 (-2.04%) | $2.97 | $2.64 | 779.94 K | $29.00 M |
04/25/2025 | $2.93 | $2.91 (-0.68%) | $3.01 | $2.81 | 1.04 M | $29.30 M |
04/24/2025 | $2.87 | $2.97 (3.48%) | $3.11 | $2.85 | 639.06 K | $29.90 M |
04/23/2025 | $3.04 | $2.85 (-6.25%) | $3.04 | $2.82 | 352.40 K | $28.70 M |
04/22/2025 | $2.78 | $2.96 (6.47%) | $3.02 | $2.74 | 594.70 K | $29.80 M |
04/21/2025 | $2.92 | $2.73 (-6.51%) | $3.04 | $2.72 | 324.16 K | $27.49 M |
04/17/2025 | $3.01 | $2.93 (-2.66%) | $3.01 | $2.75 | 307.60 K | $29.50 M |
04/16/2025 | $3.17 | $2.98 (-5.99%) | $3.31 | $2.89 | 329.00 K | $30.01 M |
04/15/2025 | $3.39 | $3.23 (-4.72%) | $3.71 | $3.11 | 178.10 K | $32.52 M |