Adverum Biotechnologies, Inc. (LON:0HA3)
London · Delayed Price · Currency is GBP · Price in USD 4.600
+0.309 (7.19%)
Inactive · Last trade price on Dec 9, 2025
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 7.20% | 41 |
| Dec 8, 2025 | 4.24 | 4.32 | 4.24 | 4.29 | 4.29 | 0.96% | 7,305 |
| Dec 5, 2025 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | 1.07% | 385 |
| Dec 4, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 1.08% | 392 |
| Dec 3, 2025 | 4.17 | 4.20 | 4.16 | 4.16 | 4.16 | -0.74% | 1,122 |
| Dec 2, 2025 | 4.20 | 4.22 | 4.19 | 4.19 | 4.19 | -0.10% | 548 |
| Dec 1, 2025 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | 1.80% | 2,842 |
| Nov 28, 2025 | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | -0.22% | 1,898 |
| Nov 26, 2025 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | 0.46% | 1,759 |
| Nov 25, 2025 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -0.34% | 1,265 |
| Nov 24, 2025 | 4.15 | 4.21 | 4.08 | 4.13 | 4.13 | -1.10% | 3,895 |
| Nov 21, 2025 | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | - | 1,419 |
| Nov 20, 2025 | 4.26 | 4.27 | 4.17 | 4.17 | 4.17 | -1.74% | 2,608 |
| Nov 19, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -0.61% | 5,909 |
| Nov 18, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 0.23% | 897 |
| Nov 17, 2025 | 4.27 | 4.29 | 4.23 | 4.26 | 4.26 | -0.70% | 3,121 |
| Nov 14, 2025 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | 0.23% | 2,869 |
| Nov 13, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.19% | 1,888 |
| Nov 12, 2025 | 4.22 | 4.32 | 4.22 | 4.29 | 4.29 | 0.02% | 5,914 |
| Nov 11, 2025 | 4.28 | 4.31 | 4.25 | 4.29 | 4.29 | 0.16% | 509 |
| Nov 10, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.90% | 8,362 |
| Nov 7, 2025 | 4.27 | 4.32 | 4.26 | 4.32 | 4.32 | 0.70% | 962 |
| Nov 6, 2025 | 4.29 | 4.33 | 4.29 | 4.29 | 4.29 | -0.65% | 360 |
| Nov 5, 2025 | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | -0.99% | 1,708 |
| Nov 4, 2025 | 4.20 | 4.37 | 4.20 | 4.36 | 4.36 | 1.68% | 1,835 |
| Nov 3, 2025 | 4.27 | 4.31 | 4.24 | 4.29 | 4.29 | 0.02% | 1,968 |
| Oct 31, 2025 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | 1.64% | 2,692 |
| Oct 30, 2025 | 4.20 | 4.28 | 4.20 | 4.22 | 4.22 | -0.73% | 2,934 |
| Oct 29, 2025 | 4.26 | 4.27 | 4.18 | 4.25 | 4.25 | -0.70% | 15,992 |
| Oct 28, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 1.69% | 8,283 |
| Oct 27, 2025 | 4.04 | 4.21 | 3.99 | 4.21 | 4.21 | -1.70% | 36,962 |
| Oct 24, 2025 | 4.80 | 5.49 | 4.24 | 4.28 | 4.28 | -0.93% | 86,575 |
| Oct 23, 2025 | 4.24 | 4.37 | 4.21 | 4.32 | 4.32 | 1.81% | 797 |
| Oct 22, 2025 | 4.43 | 4.49 | 4.16 | 4.25 | 4.25 | -5.52% | 4,117 |
| Oct 21, 2025 | 4.47 | 4.49 | 4.20 | 4.49 | 4.49 | 1.88% | 17,091 |
| Oct 20, 2025 | 4.36 | 4.45 | 4.29 | 4.41 | 4.41 | 1.54% | 4,192 |
| Oct 17, 2025 | 4.57 | 4.79 | 4.30 | 4.34 | 4.34 | -3.98% | 13,040 |
| Oct 16, 2025 | 4.54 | 4.81 | 4.50 | 4.52 | 4.52 | 5.68% | 13,343 |
| Oct 15, 2025 | 4.66 | 4.95 | 4.27 | 4.28 | 4.28 | -2.01% | 14,696 |
| Oct 14, 2025 | 4.25 | 4.37 | 4.10 | 4.37 | 4.37 | -3.98% | 30,556 |
| Oct 13, 2025 | 4.86 | 4.99 | 4.50 | 4.55 | 4.55 | -6.05% | 14,517 |
| Oct 10, 2025 | 5.32 | 5.40 | 4.81 | 4.84 | 4.84 | -10.03% | 6,257 |
| Oct 9, 2025 | 4.85 | 5.60 | 4.80 | 5.38 | 5.38 | 12.12% | 43,474 |
| Oct 8, 2025 | 4.93 | 4.98 | 4.75 | 4.80 | 4.80 | -0.04% | 3,811 |
| Oct 7, 2025 | 5.27 | 5.30 | 4.80 | 4.80 | 4.80 | -11.11% | 29,201 |
| Oct 6, 2025 | 5.51 | 5.75 | 5.36 | 5.40 | 5.40 | 1.26% | 7,564 |
| Oct 3, 2025 | 5.52 | 5.52 | 5.17 | 5.34 | 5.34 | 5.48% | 27,510 |
| Oct 2, 2025 | 5.05 | 5.74 | 5.00 | 5.06 | 5.06 | 5.55% | 45,965 |
| Oct 1, 2025 | 4.56 | 4.88 | 4.54 | 4.79 | 4.79 | 7.44% | 11,368 |
| Sep 30, 2025 | 4.55 | 4.75 | 4.37 | 4.46 | 4.46 | -1.72% | 13,704 |