Adverum Biotechnologies, Inc. (LON:0HA3)
London · Delayed Price · Currency is GBP · Price in USD 2.975
-0.034 (-1.12%)
At close: Sep 17, 2025
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.77 | 2.93 | 2.77 | 2.89 | 2.89 | 4.48% | 735 |
| Aug 20, 2025 | 2.84 | 2.85 | 2.76 | 2.77 | 2.77 | -2.81% | 327 |
| Aug 19, 2025 | 2.92 | 2.97 | 2.80 | 2.85 | 2.85 | -3.78% | 9,061 |
| Aug 18, 2025 | 2.90 | 2.97 | 2.89 | 2.96 | 2.96 | 4.59% | 3,595 |
| Aug 15, 2025 | 2.79 | 2.86 | 2.72 | 2.83 | 2.83 | 7.60% | 3,854 |
| Aug 14, 2025 | 2.62 | 2.63 | 2.54 | 2.63 | 2.63 | 0.34% | 626 |
| Aug 13, 2025 | 2.51 | 2.65 | 2.49 | 2.62 | 2.62 | 12.15% | 1,277 |
| Aug 12, 2025 | 2.28 | 2.34 | 2.19 | 2.34 | 2.34 | 3.45% | 4,441 |
| Aug 11, 2025 | 2.35 | 2.37 | 2.24 | 2.26 | 2.26 | -4.48% | 5,192 |
| Aug 8, 2025 | 2.47 | 2.64 | 2.37 | 2.37 | 2.37 | -4.13% | 1,775 |
| Aug 7, 2025 | 2.55 | 2.58 | 2.45 | 2.47 | 2.47 | -2.53% | 1,086 |
| Aug 6, 2025 | 2.50 | 2.56 | 2.43 | 2.53 | 2.53 | 0.04% | 2,746 |
| Aug 5, 2025 | 2.52 | 2.59 | 2.49 | 2.53 | 2.53 | 7.16% | 963 |
| Aug 4, 2025 | 2.36 | 2.50 | 2.35 | 2.36 | 2.36 | 1.68% | 1,427 |
| Aug 1, 2025 | 2.35 | 2.47 | 2.27 | 2.32 | 2.32 | -2.40% | 897 |
| Jul 31, 2025 | 2.44 | 2.58 | 2.38 | 2.38 | 2.38 | -6.82% | 2,301 |
| Jul 30, 2025 | 2.48 | 2.68 | 2.48 | 2.55 | 2.55 | 2.99% | 832 |
| Jul 29, 2025 | 2.69 | 2.77 | 2.46 | 2.48 | 2.48 | -8.19% | 2,143 |
| Jul 28, 2025 | 2.73 | 2.81 | 2.68 | 2.70 | 2.70 | 0.56% | 2,844 |
| Jul 25, 2025 | 2.69 | 2.84 | 2.63 | 2.69 | 2.69 | 1.28% | 2,473 |
| Jul 24, 2025 | 2.66 | 2.74 | 2.62 | 2.65 | 2.65 | 0.30% | 5,021 |
| Jul 23, 2025 | 2.70 | 2.84 | 2.64 | 2.64 | 2.64 | -2.22% | 2,661 |
| Jul 22, 2025 | 2.69 | 2.70 | 2.65 | 2.70 | 2.70 | - | 4,557 |
| Jul 21, 2025 | 2.81 | 2.93 | 2.70 | 2.70 | 2.70 | -1.24% | 6,018 |
| Jul 18, 2025 | 2.87 | 2.94 | 2.74 | 2.74 | 2.74 | -2.28% | 2,458 |
| Jul 17, 2025 | 2.78 | 2.94 | 2.77 | 2.80 | 2.80 | 0.04% | 2,498 |
| Jul 16, 2025 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 7.24% | 8,542 |
| Jul 15, 2025 | 2.75 | 2.75 | 2.60 | 2.61 | 2.61 | -1.81% | 3,686 |
| Jul 14, 2025 | 2.53 | 2.66 | 2.53 | 2.66 | 2.66 | 6.06% | 3,769 |
| Jul 11, 2025 | 2.68 | 2.71 | 2.50 | 2.51 | 2.51 | -7.49% | 4,719 |
| Jul 10, 2025 | 2.53 | 2.72 | 2.53 | 2.71 | 2.71 | 5.49% | 4,445 |
| Jul 9, 2025 | 2.42 | 2.57 | 2.42 | 2.57 | 2.57 | 7.90% | 4,375 |