Adverum Biotechnologies Inc (ADVM) Historical Stock Data
4.74 ↑0.04 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADVM is down -2.08% a day on average. There have been 13 days where Adverum Biotechnologies Inc closed green and 17 days where ADVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.61 | 4.74 | ↑$0.13 (2.82%) | 4.61 | 4.89 | 276.09K |
| 2024-12-19 | 4.84 | 4.70 | ↓$0.14 (-2.89%) | 4.66 | 4.85 | 142.33K |
| 2024-12-18 | 5.27 | 4.81 | ↓$0.46 (-8.73%) | 4.76 | 5.33 | 371.42K |
| 2024-12-17 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 4.97 | 5.29 | 316.43K |
| 2024-12-16 | 5.37 | 5.26 | ↓$0.11 (-2.05%) | 5.21 | 5.48 | 217.18K |
| 2024-12-13 | 5.71 | 5.37 | ↓$0.34 (-5.95%) | 5.36 | 5.72 | 310.59K |
| 2024-12-12 | 5.93 | 5.72 | ↓$0.21 (-3.54%) | 5.67 | 5.95 | 165.05K |
| 2024-12-11 | 5.92 | 5.93 | ↑$0.01 (0.17%) | 5.72 | 6.07 | 257.23K |
| 2024-12-10 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.65 | 5.90 | 280.58K |
| 2024-12-09 | 5.92 | 5.85 | ↓$0.07 (-1.18%) | 5.82 | 6.12 | 189.60K |
| 2024-12-06 | 5.70 | 5.91 | ↑$0.21 (3.68%) | 5.70 | 6.05 | 137.64K |
| 2024-12-05 | 5.97 | 5.69 | ↓$0.28 (-4.69%) | 5.63 | 6.05 | 237.57K |
| 2024-12-04 | 6.34 | 6.00 | ↓$0.34 (-5.36%) | 5.93 | 6.45 | 254.96K |
| 2024-12-03 | 6.86 | 6.33 | ↓$0.53 (-7.73%) | 6.24 | 6.91 | 219.59K |
| 2024-12-02 | 6.75 | 6.88 | ↑$0.13 (1.93%) | 6.67 | 6.98 | 241.05K |
| 2024-11-29 | 6.52 | 6.64 | ↑$0.12 (1.84%) | 6.52 | 6.88 | 196.07K |
| 2024-11-27 | 6.22 | 6.45 | ↑$0.23 (3.70%) | 6.19 | 6.46 | 292.34K |
| 2024-11-26 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 5.98 | 6.20 | 132.91K |
| 2024-11-25 | 6.13 | 6.15 | ↑$0.02 (0.33%) | 6.10 | 6.33 | 206.29K |
| 2024-11-22 | 5.75 | 6.04 | ↑$0.29 (5.04%) | 5.69 | 6.15 | 452.19K |
| 2024-11-21 | 6.11 | 5.75 | ↓$0.36 (-5.89%) | 5.70 | 6.16 | 873.75K |
| 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 |
Create an account or log in to view more rows.
$ADVM push baby push!
$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.