Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adverum Biotech (ADVM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.86 2.86 2.71 2.77 9,513
17th Jul 2025 (Thu) 2.84 2.88 2.79 2.84 9,816
16th Jul 2025 (Wed) 2.59 2.83 2.58 2.76 10,083
15th Jul 2025 (Tue) 2.75 2.75 2.59 2.63 7,410
14th Jul 2025 (Mon) 2.54 2.71 2.54 2.73 8,132
11th Jul 2025 (Fri) 2.635 2.635 2.50 2.54 4,908
10th Jul 2025 (Thu) 2.58 2.74 2.58 2.72 14,134
9th Jul 2025 (Wed) 2.49 2.56 2.47 2.54 5,444
8th Jul 2025 (Tue) 2.30 2.44 2.30 2.40 5,063
7th Jul 2025 (Mon) 2.25 2.31 2.19 2.23 8,831
4th Jul 2025 (Fri) 2.28 2.33 2.27 2.28 2,762
3rd Jul 2025 (Thu) 2.28 2.33 2.27 2.28 2,762
2nd Jul 2025 (Wed) 2.23 2.33 2.23 2.26 6,107
1st Jul 2025 (Tue) 2.17 2.35 2.17 2.28 10,667
30th Jun 2025 (Mon) 2.33 2.335 2.14 2.15 34,322
27th Jun 2025 (Fri) 2.48 2.55 2.28 2.32 29,145
26th Jun 2025 (Thu) 2.51 2.52 2.34 2.49 15,677
25th Jun 2025 (Wed) 2.49 2.59 2.40 2.58 28,838
24th Jun 2025 (Tue) 2.275 2.51 2.275 2.54 26,619
23rd Jun 2025 (Mon) 2.25 2.315 2.15 2.23 15,721
20th Jun 2025 (Fri) 2.415 2.415 2.24 2.25 7,457
19th Jun 2025 (Thu) 2.42 2.45 2.23 2.29 26,982
18th Jun 2025 (Wed) 2.42 2.45 2.23 2.29 26,982
17th Jun 2025 (Tue) 2.39 2.43 2.31 2.32 8,425
16th Jun 2025 (Mon) 2.44 2.47 2.43 2.47 6,318
13th Jun 2025 (Fri) 2.54 2.61 2.43 2.46 22,583
12th Jun 2025 (Thu) 2.54 2.62 2.54 2.59 9,862
11th Jun 2025 (Wed) 2.76 2.76 2.58 2.59 12,317
10th Jun 2025 (Tue) 2.91 3.08 2.77 2.79 29,736
9th Jun 2025 (Mon) 2.90 2.97 2.79 2.97 41,182
6th Jun 2025 (Fri) 2.55 2.83 2.55 2.83 26,579
5th Jun 2025 (Thu) 2.40 2.49 2.39 2.42 4,486
4th Jun 2025 (Wed) 2.47 2.52 2.44 2.47 15,403
3rd Jun 2025 (Tue) 2.46 2.63 2.36 2.51 30,433
2nd Jun 2025 (Mon) 2.29 2.48 2.26 2.43 10,039
30th May 2025 (Fri) 2.18 2.27 2.17 2.22 8,607
29th May 2025 (Thu) 2.23 2.31 2.23 2.26 5,689
28th May 2025 (Wed) 2.29 2.29 2.24 2.25 7,022
27th May 2025 (Tue) 2.19 2.30 2.17 2.27 13,607
26th May 2025 (Mon) 2.21 2.21 2.21 2.21 0
24th May 2025 (Sat) 2.16 2.18 2.14 2.21 22,340
23rd May 2025 (Fri) 2.16 2.18 2.14 2.18 22,340
22nd May 2025 (Thu) 2.26 2.28 2.185 2.225 18,933
21st May 2025 (Wed) 2.39 2.435 2.275 2.30 18,238
20th May 2025 (Tue) 2.30 2.51 2.30 2.51 49,389
19th May 2025 (Mon) 2.08 2.195 1.94 2.18 22,369
FTSE 100 Latest
Value8,992.12
Change19.48