-
5 DAY PERFORMANCE
-11.68% -
1 MONTH PERFORMANCE
-25.49% -
3 MONTH PERFORMANCE
-17.35% -
6 MONTH PERFORMANCE
-22.73% -
YEAR-TO-DATE PERFORMANCE
-19.65% -
1 YEAR PERFORMANCE
-27.98%
Adverum Biotechnologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.75 | $6.04 (5.04%) | $6.15 | $5.69 | 452,237 | $126.09 M |
| 11/21/2024 | $6.11 | $5.75 (-5.89%) | $6.16 | $5.70 | 873,746 | $120.04 M |
| 11/20/2024 | $6.26 | $6.17 (-1.44%) | $6.34 | $6.00 | 221,481 | $128.80 M |
| 11/19/2024 | $6.86 | $6.25 (-8.89%) | $6.90 | $6.14 | 623,105 | $130.48 M |
| 11/18/2024 | $7.30 | $6.85 (-6.16%) | $7.73 | $6.85 | 413,132 | $143.00 M |
| 11/15/2024 | $7.29 | $6.86 (-5.9%) | $7.29 | $6.81 | 233,912 | $143.21 M |
| 11/14/2024 | $7.64 | $7.25 (-5.1%) | $7.64 | $7.23 | 204,400 | $151.35 M |
| 11/13/2024 | $7.90 | $7.56 (-4.3%) | $8.05 | $7.53 | 124,400 | $157.82 M |
| 11/12/2024 | $7.79 | $7.89 (1.28%) | $7.97 | $7.59 | 202,229 | $164.71 M |
| 11/11/2024 | $8.18 | $7.76 (-5.13%) | $8.18 | $7.75 | 147,086 | $162.00 M |
| 11/08/2024 | $7.91 | $8.00 (1.14%) | $8.06 | $7.83 | 126,243 | $167.01 M |
| 11/07/2024 | $7.98 | $7.90 (-1%) | $8.12 | $7.87 | 110,736 | $164.92 M |
| 11/06/2024 | $8.02 | $7.94 (-1%) | $8.08 | $7.76 | 187,700 | $165.76 M |
| 11/05/2024 | $7.53 | $7.72 (2.52%) | $7.77 | $7.26 | 104,800 | $161.16 M |
| 11/04/2024 | $7.49 | $7.54 (0.67%) | $7.73 | $7.30 | 127,600 | $157.41 M |
| 11/01/2024 | $7.32 | $7.41 (1.23%) | $7.51 | $7.17 | 175,843 | $154.69 M |
| 10/31/2024 | $7.90 | $7.30 (-7.59%) | $7.90 | $7.29 | 130,300 | $152.22 M |
| 10/30/2024 | $7.74 | $7.88 (1.81%) | $8.07 | $7.71 | 187,501 | $164.31 M |
| 10/29/2024 | $7.96 | $7.76 (-2.51%) | $8.01 | $7.62 | 171,035 | $161.81 M |
| 10/28/2024 | $8.02 | $7.92 (-1.25%) | $8.20 | $7.86 | 235,538 | $165.15 M |
| 10/25/2024 | $8.21 | $7.98 (-2.8%) | $8.21 | $7.90 | 92,400 | $166.40 M |
| 10/24/2024 | $8.17 | $8.08 (-1.1%) | $8.27 | $8.03 | 97,137 | $168.48 M |
| 10/23/2024 | $8.02 | $8.12 (1.25%) | $8.27 | $7.90 | 142,700 | $169.32 M |
| 10/22/2024 | $8.28 | $8.14 (-1.69%) | $8.33 | $8.08 | 183,046 | $169.74 M |
| 10/21/2024 | $8.44 | $8.26 (-2.13%) | $8.53 | $8.18 | 211,400 | $172.24 M |
| 10/18/2024 | $8.08 | $8.48 (4.95%) | $8.56 | $8.02 | 166,708 | $176.82 M |
| 10/17/2024 | $8.20 | $8.08 (-1.46%) | $8.30 | $7.93 | 198,200 | $168.48 M |
| 10/16/2024 | $7.79 | $8.21 (5.39%) | $8.21 | $7.77 | 242,261 | $171.19 M |
| 10/15/2024 | $7.72 | $7.69 (-0.39%) | $7.86 | $7.56 | 150,000 | $160.35 M |
| 10/14/2024 | $7.65 | $7.73 (1.05%) | $7.85 | $7.44 | 168,100 | $161.19 M |
| 10/11/2024 | $7.44 | $7.65 (2.82%) | $7.67 | $7.40 | 134,275 | $159.52 M |
| 10/10/2024 | $7.42 | $7.44 (0.27%) | $7.47 | $7.20 | 134,502 | $155.14 M |
| 10/09/2024 | $7.56 | $7.52 (-0.53%) | $7.86 | $7.32 | 214,918 | $156.81 M |
| 10/08/2024 | $7.41 | $7.61 (2.7%) | $7.91 | $7.41 | 126,259 | $158.68 M |
| 10/07/2024 | $7.57 | $7.44 (-1.72%) | $8.14 | $7.40 | 335,636 | $155.14 M |
| 10/04/2024 | $7.41 | $7.53 (1.62%) | $7.70 | $7.19 | 381,500 | $157.02 M |
| 10/03/2024 | $6.79 | $7.28 (7.22%) | $7.49 | $6.71 | 191,539 | $151.80 M |
| 10/02/2024 | $6.53 | $6.82 (4.44%) | $7.03 | $6.53 | 1.01 M | $142.21 M |
| 10/01/2024 | $6.95 | $6.59 (-5.18%) | $6.99 | $6.54 | 214,405 | $137.41 M |
| 09/30/2024 | $6.90 | $7.02 (1.74%) | $7.11 | $6.90 | 76,200 | $146.38 M |
| 09/27/2024 | $6.73 | $6.94 (3.12%) | $7.08 | $6.66 | 108,800 | $144.71 M |
| 09/26/2024 | $6.66 | $6.61 (-0.75%) | $6.77 | $6.52 | 128,800 | $137.83 M |
| 09/25/2024 | $6.95 | $6.59 (-5.18%) | $7.03 | $6.57 | 135,300 | $137.41 M |
| 09/24/2024 | $6.91 | $6.94 (0.43%) | $7.11 | $6.87 | 289,044 | $144.71 M |
| 09/23/2024 | $7.48 | $6.88 (-8.02%) | $7.48 | $6.88 | 160,691 | $143.46 M |
| 09/20/2024 | $7.42 | $7.49 (0.94%) | $7.69 | $7.38 | 281,932 | $156.18 M |
| 09/19/2024 | $7.12 | $7.50 (5.34%) | $7.66 | $7.12 | 231,419 | $156.39 M |
| 09/18/2024 | $7.30 | $6.99 (-4.25%) | $7.42 | $6.97 | 343,001 | $145.76 M |
| 09/17/2024 | $7.30 | $7.30 (0%) | $7.67 | $7.14 | 180,100 | $152.22 M |
| 09/16/2024 | $7.29 | $7.21 (-1.1%) | $7.49 | $7.16 | 176,200 | $150.34 M |
| 09/13/2024 | $7.11 | $7.23 (1.69%) | $7.38 | $7.05 | 99,834 | $150.76 M |
| 09/12/2024 | $7.05 | $7.05 (0%) | $7.22 | $6.93 | 133,941 | $147.01 M |
| 09/11/2024 | $7.14 | $7.03 (-1.54%) | $7.18 | $6.90 | 105,328 | $146.59 M |
| 09/10/2024 | $7.00 | $7.18 (2.57%) | $7.20 | $6.90 | 93,600 | $149.72 M |
| 09/09/2024 | $6.78 | $6.96 (2.65%) | $7.07 | $6.77 | 124,500 | $145.13 M |
| 09/06/2024 | $6.81 | $6.76 (-0.73%) | $6.83 | $6.54 | 101,900 | $140.96 M |
| 09/05/2024 | $6.87 | $6.82 (-0.73%) | $7.00 | $6.66 | 112,941 | $142.21 M |
| 09/04/2024 | $6.73 | $6.77 (0.59%) | $6.99 | $6.64 | 131,021 | $141.17 M |
| 09/03/2024 | $6.91 | $6.76 (-2.17%) | $7.13 | $6.73 | 102,300 | $140.96 M |
| 08/30/2024 | $6.89 | $6.94 (0.73%) | $6.99 | $6.70 | 87,000 | $144.71 M |
| 08/29/2024 | $6.97 | $6.88 (-1.29%) | $7.09 | $6.84 | 164,935 | $143.46 M |
| 08/28/2024 | $7.17 | $6.92 (-3.49%) | $7.28 | $6.61 | 273,348 | $144.30 M |
| 08/27/2024 | $7.45 | $7.24 (-2.82%) | $7.45 | $7.08 | 75,400 | $150.97 M |
| 08/26/2024 | $7.37 | $7.47 (1.36%) | $7.58 | $7.16 | 247,301 | $155.76 M |
| 08/23/2024 | $7.05 | $7.32 (3.83%) | $7.37 | $7.01 | 114,400 | $152.64 M |