Adverum Biotechnologies, Inc. (LON:0HA3)
London · Delayed Price · Currency is GBP · Price in USD 4.288
+0.069 (1.64%)
At close: Oct 31, 2025
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 4.60 | 4.82 | 4.38 | 4.54 | 4.54 | 3.47% | 19,990 |
| Sep 26, 2025 | 4.19 | 4.48 | 4.02 | 4.39 | 4.39 | 3.39% | 31,373 |
| Sep 25, 2025 | 4.38 | 4.38 | 4.05 | 4.24 | 4.24 | 0.24% | 34,946 |
| Sep 24, 2025 | 4.06 | 4.55 | 4.05 | 4.23 | 4.23 | 5.04% | 91,259 |
| Sep 23, 2025 | 3.61 | 5.15 | 3.53 | 4.03 | 4.03 | 17.12% | 653,542 |
| Sep 22, 2025 | 3.80 | 4.65 | 3.27 | 3.44 | 3.44 | 5.81% | 106,967 |
| Sep 19, 2025 | 2.95 | 3.30 | 2.91 | 3.25 | 3.25 | 11.72% | 1,917 |
| Sep 18, 2025 | 2.93 | 3.03 | 2.91 | 2.91 | 2.91 | -2.18% | 10,034 |
| Sep 17, 2025 | 3.03 | 3.10 | 2.94 | 2.98 | 2.98 | -1.13% | 433 |
| Sep 16, 2025 | 3.07 | 3.14 | 3.01 | 3.01 | 3.01 | -1.05% | 468 |
| Sep 15, 2025 | 3.09 | 3.25 | 3.04 | 3.04 | 3.04 | -0.26% | 1,417 |
| Sep 12, 2025 | 3.08 | 3.08 | 2.95 | 3.05 | 3.05 | -4.15% | 1,907 |
| Sep 11, 2025 | 3.34 | 3.41 | 3.14 | 3.18 | 3.18 | -4.45% | 1,145 |
| Sep 10, 2025 | 3.53 | 3.56 | 3.20 | 3.33 | 3.33 | -4.64% | 2,757 |
| Sep 9, 2025 | 3.51 | 3.51 | 3.42 | 3.49 | 3.49 | 3.65% | 620 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.33 | 3.37 | 3.37 | -1.52% | 5,187 |
| Sep 5, 2025 | 3.22 | 3.54 | 3.18 | 3.42 | 3.42 | 6.84% | 2,188 |
| Sep 4, 2025 | 3.24 | 3.30 | 3.15 | 3.20 | 3.20 | 0.63% | 5,452 |
| Sep 3, 2025 | 3.07 | 3.25 | 3.07 | 3.18 | 3.18 | 5.40% | 6,438 |
| Sep 2, 2025 | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | -1.37% | 504 |
| Aug 29, 2025 | 3.05 | 3.14 | 2.98 | 3.06 | 3.06 | -0.91% | 861 |
| Aug 28, 2025 | 3.06 | 3.17 | 3.00 | 3.09 | 3.09 | 2.93% | 4,640 |
| Aug 27, 2025 | 3.14 | 3.20 | 3.00 | 3.00 | 3.00 | -4.97% | 3,238 |
| Aug 26, 2025 | 3.04 | 3.21 | 3.04 | 3.16 | 3.16 | 1.41% | 7,066 |
| Aug 25, 2025 | 2.98 | 3.19 | 2.98 | 3.11 | 3.11 | 4.46% | 8,326 |
| Aug 22, 2025 | 2.95 | 2.99 | 2.80 | 2.98 | 2.98 | 3.04% | 12,267 |