Adverum Biotechn

ADVM
🏛️ Royaume-Uni →
4.39
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 4.59 4.72 4.50 4.59 0.0M
2024-12-30 4.71 4.83 4.60 4.71 0.0M
2024-12-27 4.88 5.15 4.88 4.88 0.0M
2024-12-26 4.87 4.89 4.59 4.87 0.0M
2024-12-24 4.68 4.75 4.60 4.68 0.0M
2024-12-23 4.67 4.80 4.65 4.67 0.0M
2024-12-20 4.76 4.84 4.61 4.76 0.0M
2024-12-19 4.74 4.93 4.71 4.74 0.0M
2024-12-18 5.14 5.40 5.11 5.14 0.0M
2024-12-17 5.21 5.40 4.99 5.21 0.0M
2024-12-16 5.45 5.48 5.25 5.45 0.0M
2024-12-13 5.50 5.86 5.49 5.50 0.0M
2024-12-12 5.71 5.93 5.71 5.71 0.0M
2024-12-11 5.80 6.04 5.76 5.80 0.0M
2024-12-10 5.84 5.93 5.65 5.84 0.0M
2024-12-09 6.10 6.11 5.92 6.10 0.0M
2024-12-06 5.93 6.03 5.70 5.93 0.0M
2024-12-05 5.95 6.25 5.87 5.95 0.0M
2024-12-04 6.20 6.56 6.20 6.20 0.0M
2024-12-03 6.37 6.91 6.37 6.37 0.0M
2024-12-02 6.88 6.88 6.67 6.88 0.0M
2024-11-29 6.70 6.87 6.52 6.70 0.0M
2024-11-27 6.38 6.38 6.16 6.38 0.0M
2024-11-26 6.08 6.17 6.00 6.08 0.0M
2024-11-25 6.17 6.26 6.11 6.17 0.0M
2024-11-22 5.89 6.05 5.72 5.89 0.0M
2024-11-21 6.03 6.19 5.89 6.03 0.0M
2024-11-20 6.27 6.29 6.01 6.27 0.0M
2024-11-19 6.41 6.81 6.28 6.41 0.0M
2024-11-18 7.01 8.41 6.88 7.01 0.0M
2024-11-15 6.92 7.29 6.87 6.92 0.0M
2024-11-14 7.40 7.64 7.25 7.40 0.0M
2024-11-13 7.71 8.00 7.71 7.71 0.0M
2024-11-12 7.77 8.00 7.77 7.77 0.0M
2024-11-11 7.81 8.21 7.78 7.81 0.0M
2024-11-08 7.98 8.06 7.80 7.98 0.0M
2024-11-07 7.87 8.04 7.87 7.87 0.0M
2024-11-06 7.92 8.02 7.89 7.92 0.0M
2024-11-05 7.60 7.77 7.46 7.60 0.0M
2024-11-04 7.73 7.73 7.32 7.73 0.0M
2024-11-01 7.33 7.36 7.13 7.33 0.0M
2024-10-31 7.45 8.05 7.45 7.45 0.0M
2024-10-30 7.95 8.03 7.74 7.95 0.0M
2024-10-29 7.70 8.08 7.67 7.70 0.0M
2024-10-28 8.13 8.16 8.02 8.13 0.0M
2024-10-25 7.97 8.34 7.97 7.97 0.0M
2024-10-24 8.13 8.24 8.13 8.13 0.0M
2024-10-23 8.01 8.14 7.96 8.01 0.0M
2024-10-22 8.13 8.30 8.13 8.13 0.0M
2024-10-21 8.23 8.60 8.23 8.23 0.0M
2024-10-18 8.45 8.47 8.25 8.45 0.0M
2024-10-17 8.26 8.31 7.92 8.26 0.0M
2024-10-16 8.19 8.19 7.77 8.19 0.0M
2024-10-15 7.79 7.79 7.56 7.79 0.0M
2024-10-14 7.76 7.93 7.57 7.76 0.0M
2024-10-11 7.66 7.66 7.40 7.66 0.0M
2024-10-10 7.33 7.36 7.21 7.33 0.0M
2024-10-09 7.40 7.99 7.40 7.40 0.0M
2024-10-08 7.88 7.88 7.41 7.88 0.0M
2024-10-07 7.62 8.10 7.47 7.62 0.0M
2024-10-04 7.52 7.61 7.23 7.52 0.0M
2024-10-03 7.27 7.47 6.71 7.27 0.0M
2024-10-02 6.75 7.03 6.53 6.75 0.0M
2024-10-01 6.60 7.05 6.57 6.60 0.0M
2024-09-30 6.99 7.11 6.90 6.99 0.0M
2024-09-27 7.02 7.02 6.73 7.02 0.0M
2024-09-26 6.63 6.80 6.58 6.63 0.0M
2024-09-25 6.68 7.07 6.68 6.68 0.0M
2024-09-24 7.08 7.08 6.91 7.08 0.0M
2024-09-23 7.07 7.48 7.07 7.07 0.0M
2024-09-20 7.44 7.53 7.44 7.44 0.0M
2024-09-19 7.45 7.68 7.12 7.45 0.0M
2024-09-18 7.08 7.44 7.04 7.08 0.0M
2024-09-17 7.54 7.65 7.28 7.54 0.0M
2024-09-16 7.20 7.38 7.17 7.20 0.0M
2024-09-13 7.25 7.37 7.22 7.25 0.0M
2024-09-12 7.15 7.22 6.76 7.15 0.0M
2024-09-11 7.06 7.09 6.97 7.06 0.0M
2024-09-10 7.04 7.06 6.97 7.04 0.0M
2024-09-09 6.92 7.11 6.75 6.92 0.0M
2024-09-06 6.71 6.92 6.71 6.71 0.0M
2024-09-05 6.83 6.91 6.65 6.83 0.0M
2024-09-04 6.85 6.85 6.70 6.85 0.0M
2024-09-03 6.75 7.10 6.75 6.75 0.0M
2024-08-30 6.79 6.99 6.75 6.79 0.0M
2024-08-29 6.98 7.02 6.80 6.98 0.0M
2024-08-28 6.90 7.48 6.81 6.90 0.0M
2024-08-27 7.23 7.49 7.12 7.23 0.0M
2024-08-26 7.27 7.40 7.15 7.27 0.0M
2024-08-23 7.35 7.35 7.21 7.35 0.0M
2024-08-22 6.94 7.21 6.90 6.94 0.0M
2024-08-21 7.16 7.16 6.90 7.16 0.0M
2024-08-20 7.14 7.33 7.04 7.14 0.0M
2024-08-19 7.21 7.21 6.81 7.21 0.0M
2024-08-16 6.56 6.66 6.50 6.56 0.0M
2024-08-15 6.65 6.72 6.45 6.65 0.0M
2024-08-14 6.59 6.76 6.48 6.59 0.0M
2024-08-13 6.80 7.02 6.64 6.80 0.0M
2024-08-12 6.60 6.68 6.44 6.60 0.0M
2024-08-09 6.68 7.04 6.68 6.68 0.0M
2024-08-08 7.03 7.03 6.80 7.03 0.0M
2024-08-07 6.80 6.90 6.55 6.80 0.0M
2024-08-06 6.73 6.85 6.63 6.73 0.0M
2024-08-05 6.75 6.93 6.43 6.75 0.0M
2024-08-02 7.46 7.77 7.30 7.46 0.0M
2024-08-01 7.29 7.93 7.29 7.29 0.0M
2024-07-31 7.49 7.49 7.25 7.49 0.0M
2024-07-30 7.43 7.64 7.16 7.43 0.0M
2024-07-29 7.65 8.29 7.49 7.65 0.0M
2024-07-26 7.91 8.59 7.90 7.91 0.0M
2024-07-25 8.40 8.53 7.84 8.40 0.0M
2024-07-24 7.97 8.07 7.74 7.97 0.0M
2024-07-23 7.78 8.02 7.62 7.78 0.0M
2024-07-22 7.61 8.39 7.46 7.61 0.0M
2024-07-19 8.30 9.95 8.30 8.30 0.0M
2024-07-18 9.58 10.14 8.42 9.58 0.0M
2024-07-17 7.46 9.06 6.93 7.46 0.0M
2024-07-16 8.93 9.19 8.62 8.93 0.0M
2024-07-15 8.61 8.65 7.95 8.61 0.0M
2024-07-12 7.78 8.12 7.64 7.78 0.0M
2024-07-11 8.06 8.15 7.85 8.06 0.0M
2024-07-10 7.48 7.95 7.48 7.95 0.0M
2024-07-09 7.17 7.17 7.17 7.17 0.0M
2024-07-08 6.96 7.22 6.96 7.22 0.0M
2024-07-05 7.15 7.17 6.88 6.88 0.0M
2024-07-03 6.89 7.06 6.89 7.06 0.0M
2024-07-02 6.92 6.98 6.92 6.98 0.0M
2024-07-01 7.04 7.08 6.90 7.03 0.0M
2024-06-28 6.66 6.66 6.66 6.66 0.0M
2024-06-27 6.78 7.41 6.78 7.32 0.0M
2024-06-26 6.97 6.97 6.85 6.85 0.0M
2024-06-25 7.04 7.29 6.93 6.99 0.0M
2024-06-24 6.73 6.80 6.73 6.79 0.0M
2024-06-21 6.55 6.55 6.55 6.55 0.0M
2024-06-20 6.60 6.71 6.56 6.60 0.0M
2024-06-18 7.25 7.25 7.14 7.14 0.0M
2024-06-17 7.50 7.50 7.50 7.50 0.0M
2024-06-14 8.10 8.10 7.91 7.91 0.0M
2024-06-13 7.74 7.74 7.74 7.74 0.0M
2024-06-12 7.40 7.99 7.40 7.99 0.0M
2024-06-11 7.47 7.47 7.31 7.34 0.0M
2024-06-10 7.27 7.36 7.26 7.35 0.0M
2024-06-07 7.44 7.47 7.33 7.35 0.0M
2024-06-05 7.45 7.55 7.45 7.55 0.0M
2024-06-04 7.70 7.70 7.62 7.62 0.0M
2024-06-03 7.96 7.96 7.96 7.96 0.0M
2024-05-31 8.00 8.01 7.92 8.01 0.0M
2024-05-30 8.00 8.00 7.89 7.89 0.0M
2024-05-29 7.45 7.60 7.45 7.60 0.0M
2024-05-28 7.64 7.64 7.55 7.55 0.0M
2024-05-24 7.65 7.68 7.65 7.68 0.0M
2024-05-23 7.85 7.85 7.85 7.85 0.0M
2024-05-22 7.81 8.06 7.81 8.06 0.0M
2024-05-21 8.52 8.62 8.34 8.34 0.0M
2024-05-20 8.04 8.38 8.04 8.30 0.0M
2024-05-17 8.69 8.69 8.07 8.06 0.0M
2024-05-16 8.75 8.75 8.44 8.44 0.0M
2024-05-15 9.23 9.23 8.87 8.87 0.0M
2024-05-14 9.59 9.59 9.20 9.20 0.0M
2024-05-13 9.40 9.40 9.40 9.40 0.0M
2024-05-10 10.19 10.71 9.86 10.05 0.0M
2024-05-09 9.68 9.84 9.53 9.84 0.0M
2024-05-08 9.76 10.02 9.76 9.84 0.0M
2024-05-07 10.58 10.62 10.56 10.56 0.0M
2024-05-06 10.54 10.54 10.29 10.29 0.0M
2024-05-03 10.44 10.46 10.42 10.46 0.0M
2024-05-02 10.08 10.12 9.94 9.94 0.0M
2024-05-01 9.93 9.93 9.86 9.92 0.0M
2024-04-30 9.89 10.82 9.89 10.01 0.0M
2024-04-29 9.31 9.63 8.87 9.45 0.0M
2024-04-26 10.02 10.11 9.64 9.64 0.0M
2024-04-25 10.06 10.11 9.99 9.99 0.0M
2024-04-24 11.09 11.09 10.83 10.83 0.0M
2024-04-23 11.25 11.63 11.17 11.49 0.0M
2024-04-22 11.40 11.40 11.13 11.31 0.0M
2024-04-19 11.32 11.32 10.99 11.05 0.0M
2024-04-18 11.22 11.44 11.05 11.44 0.0M
2024-04-17 11.32 11.69 11.32 11.69 0.0M
2024-04-16 11.40 11.73 11.40 11.45 0.0M
2024-04-15 11.71 11.71 11.46 11.51 0.0M
2024-04-12 11.90 11.90 11.90 11.90 0.0M
2024-04-11 12.02 12.02 11.71 11.89 0.0M
2024-04-10 11.81 12.03 11.69 12.03 0.0M
2024-04-09 12.93 12.93 12.45 12.46 0.0M
2024-04-08 12.50 12.96 12.50 12.95 0.0M
2024-04-05 13.10 13.13 13.05 13.05 0.0M
2024-04-03 13.23 13.23 13.23 13.23 0.0M
2024-04-02 13.44 13.58 13.44 13.58 0.0M
2024-03-28 14.92 14.73 14.56 14.56 0.0M
2024-03-27 13.93 14.67 13.93 14.67 0.0M
2024-03-26 14.01 14.41 14.00 14.41 0.0M
2024-03-25 16.16 16.18 15.28 15.28 0.0M