5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-22.93%
3 MONTH PERFORMANCE
-28.07%
6 MONTH PERFORMANCE
-31.40%
YEAR-TO-DATE PERFORMANCE
-37.05%
1 YEAR PERFORMANCE
-40.00%
Adverum Biotechnologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.75 | $4.74 (-0.21%) | $4.75 | $4.60 | 57,061 | $98.95 M |
| 12/23/2024 | $4.69 | $4.74 (1.07%) | $4.83 | $4.59 | 184,738 | $98.95 M |
| 12/20/2024 | $4.61 | $4.74 (2.82%) | $4.89 | $4.61 | 276,100 | $98.95 M |
| 12/19/2024 | $4.84 | $4.70 (-2.89%) | $4.85 | $4.66 | 191,011 | $98.12 M |
| 12/18/2024 | $5.27 | $4.81 (-8.73%) | $5.33 | $4.76 | 371,421 | $100.41 M |
| 12/17/2024 | $5.23 | $5.23 (0%) | $5.29 | $4.97 | 316,434 | $109.18 M |
| 12/16/2024 | $5.37 | $5.26 (-2.05%) | $5.48 | $5.21 | 217,200 | $109.81 M |
| 12/13/2024 | $5.71 | $5.37 (-5.95%) | $5.72 | $5.36 | 310,600 | $112.10 M |
| 12/12/2024 | $5.93 | $5.72 (-3.54%) | $5.95 | $5.67 | 165,100 | $119.41 M |
| 12/11/2024 | $5.92 | $5.93 (0.17%) | $6.07 | $5.72 | 257,228 | $123.79 M |
| 12/10/2024 | $5.89 | $5.89 (0%) | $5.90 | $5.65 | 280,600 | $122.96 M |
| 12/09/2024 | $5.92 | $5.85 (-1.18%) | $6.12 | $5.82 | 189,600 | $122.12 M |
| 12/06/2024 | $5.70 | $5.91 (3.68%) | $6.05 | $5.70 | 137,639 | $123.38 M |
| 12/05/2024 | $5.97 | $5.69 (-4.69%) | $6.05 | $5.63 | 237,600 | $118.78 M |
| 12/04/2024 | $6.34 | $6.00 (-5.36%) | $6.45 | $5.93 | 255,000 | $125.26 M |
| 12/03/2024 | $6.86 | $6.33 (-7.73%) | $6.91 | $6.24 | 219,600 | $132.15 M |
| 12/02/2024 | $6.75 | $6.88 (1.93%) | $6.98 | $6.67 | 241,051 | $143.63 M |
| 11/29/2024 | $6.52 | $6.64 (1.84%) | $6.88 | $6.52 | 196,100 | $138.62 M |
| 11/27/2024 | $6.22 | $6.45 (3.7%) | $6.46 | $6.19 | 292,341 | $134.65 M |
| 11/26/2024 | $6.13 | $6.16 (0.49%) | $6.20 | $5.98 | 133,219 | $128.60 M |
| 11/25/2024 | $6.13 | $6.15 (0.33%) | $6.33 | $6.10 | 206,600 | $128.39 M |
| 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 |