Adverum Biotechnologies Inc (ADVM) Historical Stock Data
6.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADVM is down -1.19% a day on average. There have been 12 days where Adverum Biotechnologies Inc closed green and 18 days where ADVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.26 | 6.17 | ↓$0.09 (-1.44%) | 6.00 | 6.34 | 221.43K |
| 2024-11-19 | 6.86 | 6.25 | ↓$0.61 (-8.89%) | 6.14 | 6.90 | 623.11K |
| 2024-11-18 | 7.30 | 6.85 | ↓$0.45 (-6.16%) | 6.85 | 7.73 | 413.03K |
| 2024-11-15 | 7.29 | 6.86 | ↓$0.43 (-5.90%) | 6.81 | 7.29 | 233.65K |
| 2024-11-14 | 7.64 | 7.25 | ↓$0.39 (-5.10%) | 7.23 | 7.64 | 204.39K |
| 2024-11-13 | 7.90 | 7.56 | ↓$0.34 (-4.30%) | 7.53 | 8.05 | 124.40K |
| 2024-11-12 | 7.79 | 7.89 | ↑$0.10 (1.28%) | 7.59 | 7.97 | 202.23K |
| 2024-11-11 | 8.18 | 7.76 | ↓$0.42 (-5.13%) | 7.75 | 8.18 | 147.09K |
| 2024-11-08 | 7.91 | 8.00 | ↑$0.09 (1.14%) | 7.83 | 8.06 | 126.24K |
| 2024-11-07 | 7.98 | 7.90 | ↓$0.08 (-1.00%) | 7.87 | 8.12 | 110.74K |
| 2024-11-06 | 8.02 | 7.94 | ↓$0.08 (-1.00%) | 7.76 | 8.08 | 187.67K |
| 2024-11-05 | 7.53 | 7.72 | ↑$0.19 (2.52%) | 7.26 | 7.77 | 104.78K |
| 2024-11-04 | 7.49 | 7.54 | ↑$0.05 (0.67%) | 7.30 | 7.73 | 127.56K |
| 2024-11-01 | 7.32 | 7.41 | ↑$0.09 (1.23%) | 7.17 | 7.51 | 175.84K |
| 2024-10-31 | 7.90 | 7.30 | ↓$0.61 (-7.66%) | 7.29 | 7.90 | 130.29K |
| 2024-10-30 | 7.74 | 7.88 | ↑$0.14 (1.81%) | 7.71 | 8.07 | 187.50K |
| 2024-10-29 | 7.96 | 7.76 | ↓$0.20 (-2.51%) | 7.62 | 8.01 | 171.04K |
| 2024-10-28 | 8.02 | 7.92 | ↓$0.10 (-1.25%) | 7.86 | 8.20 | 235.47K |
| 2024-10-25 | 8.21 | 7.98 | ↓$0.23 (-2.80%) | 7.90 | 8.21 | 92.37K |
| 2024-10-24 | 8.17 | 8.08 | ↓$0.09 (-1.10%) | 8.03 | 8.27 | 97.14K |
| 2024-10-23 | 8.02 | 8.12 | ↑$0.10 (1.25%) | 7.90 | 8.27 | 142.66K |
| 2024-10-22 | 8.28 | 8.14 | ↓$0.14 (-1.69%) | 8.08 | 8.33 | 183.05K |
| 2024-10-21 | 8.44 | 8.26 | ↓$0.18 (-2.13%) | 8.18 | 8.53 | 211.37K |
| 2024-10-18 | 8.08 | 8.48 | ↑$0.40 (4.95%) | 8.02 | 8.56 | 166.71K |
| 2024-10-17 | 8.20 | 8.08 | ↓$0.12 (-1.46%) | 7.93 | 8.30 | 198.19K |
| 2024-10-16 | 7.79 | 8.21 | ↑$0.42 (5.39%) | 7.77 | 8.21 | 242.26K |
| 2024-10-15 | 7.72 | 7.69 | ↓$0.03 (-0.39%) | 7.56 | 7.86 | 149.99K |
| 2024-10-14 | 7.65 | 7.73 | ↑$0.08 (1.05%) | 7.44 | 7.85 | 168.10K |
| 2024-10-11 | 7.44 | 7.65 | ↑$0.21 (2.82%) | 7.40 | 7.67 | 134.28K |
| 2024-10-10 | 7.42 | 7.44 | ↑$0.02 (0.27%) | 7.20 | 7.47 | 134.50K |
Create an account or log in to view more rows.
$ADVM now I buy
$ADVM wow you bulls are losers
$ADVM lmfao
lfg babies
$ADVM When in doubt...
$ADVM I love this stonk!
$ADVM Move up
let's buy
$ADVM Buy Buy Buy
$ADVM has just been halted from trading.
$ADVM has just been halted from trading due to volatility.
$ADVM Bears always win...
Bulls have to be forever bagholders....