Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ADVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 10.19 | -0.81 | -7.36% | 11.07 | 11.21 | 10.19 | 404,696 |
| Apr 23 2024 | 11.00 | -0.34 | -3.00% | 11.31 | 11.87 | 10.92 | 305,048 |
| Apr 22 2024 | 11.34 | 0.00 | 0.00% | 11.37 | 11.715 | 11.22 | 168,237 |
| Apr 19 2024 | 11.34 | 0.19 | 1.70% | 11.15 | 11.34 | 10.92 | 138,898 |
| Apr 18 2024 | 11.15 | -0.20 | -1.76% | 11.22 | 11.575 | 11.005 | 103,592 |
| Apr 17 2024 | 11.35 | -0.26 | -2.24% | 11.64 | 11.68 | 11.22 | 67,952 |
| Apr 16 2024 | 11.61 | 0.08 | 0.69% | 11.51 | 12.015 | 11.51 | 57,915 |
| Apr 15 2024 | 11.53 | -0.20 | -1.71% | 11.72 | 12.09 | 11.37 | 99,363 |
| Apr 12 2024 | 11.73 | -0.24 | -2.01% | 11.95 | 12.24 | 11.52 | 151,242 |
| Apr 11 2024 | 11.97 | -0.01 | -0.08% | 12.01 | 12.06 | 11.46 | 280,188 |
| Apr 10 2024 | 11.98 | -0.03 | -0.25% | 11.81 | 12.31 | 11.44 | 365,145 |
| Apr 09 2024 | 12.01 | -0.57 | -4.53% | 12.53 | 12.72 | 11.87 | 511,262 |
| Apr 08 2024 | 12.58 | -0.04 | -0.32% | 12.67 | 13.135 | 12.34 | 213,833 |
| Apr 05 2024 | 12.62 | -0.55 | -4.18% | 13.32 | 13.40 | 12.57 | 239,817 |
| Apr 04 2024 | 13.17 | -0.18 | -1.35% | 13.36 | 14.1562 | 13.075 | 166,094 |
| Apr 03 2024 | 13.35 | -0.05 | -0.37% | 13.40 | 13.6134 | 13.125 | 167,240 |
| Apr 02 2024 | 13.40 | -0.49 | -3.53% | 13.65 | 13.66 | 13.1936 | 100,611 |
| Apr 01 2024 | 13.89 | -0.25 | -1.77% | 14.14 | 14.21 | 13.70 | 174,556 |
| Mar 28 2024 | 14.14 | -0.52 | -3.55% | 14.63 | 14.815 | 13.83 | 109,879 |
| Mar 27 2024 | 14.66 | 0.51 | 3.60% | 14.16 | 15.16 | 13.73 | 166,895 |
| Mar 26 2024 | 14.15 | -0.80 | -5.35% | 14.92 | 14.92 | 13.67 | 682,659 |
| Mar 25 2024 | 14.95 | -1.11 | -6.91% | 15.75 | 16.435 | 14.86 | 357,284 |
| Mar 22 2024 | 16.06 | 1.31 | 8.88% | 14.31 | 16.48 | 14.00 | 576,557 |
| Mar 21 2024 | 14.75 | -0.45 | -2.96% | 15.69 | 17.65 | 14.52 | 256,653 |
| Mar 20 2024 | 15.20 | -1.30 | -7.88% | 16.00 | 16.60 | 14.50 | 216,499 |
| Mar 19 2024 | 16.50 | -1.20 | -6.78% | 15.00 | 18.00 | 14.00 | 408,677 |
| Mar 18 2024 | 17.70 | 0.70 | 4.12% | 17.20 | 17.90 | 16.546 | 144,112 |
| Mar 15 2024 | 17.00 | -0.30 | -1.73% | 17.50 | 18.50 | 17.00 | 830,047 |
| Mar 14 2024 | 17.30 | -0.70 | -3.89% | 17.80 | 18.20 | 16.70 | 162,721 |
| Mar 13 2024 | 18.00 | -0.10 | -0.55% | 18.00 | 18.30 | 17.60 | 164,287 |
| Mar 12 2024 | 18.10 | 0.20 | 1.12% | 18.20 | 19.10 | 17.80 | 89,082 |
| Mar 11 2024 | 17.90 | -0.90 | -4.79% | 18.60 | 18.60 | 17.50 | 94,452 |
| Mar 08 2024 | 18.80 | -0.40 | -2.08% | 19.50 | 20.90 | 18.80 | 128,727 |
| Mar 07 2024 | 19.20 | 0.70 | 3.78% | 18.50 | 19.90 | 18.30 | 132,342 |
| Mar 06 2024 | 18.50 | -0.30 | -1.60% | 19.00 | 19.40 | 18.00 | 131,476 |
| Mar 05 2024 | 18.80 | -0.90 | -4.57% | 19.40 | 20.00 | 18.80 | 117,802 |
| Mar 04 2024 | 19.70 | 0.00 | 0.00% | 19.90 | 20.40 | 19.40 | 261,111 |
| Mar 01 2024 | 19.70 | -0.10 | -0.51% | 19.80 | 20.20 | 19.10 | 101,301 |
| Feb 29 2024 | 19.80 | 0.10 | 0.51% | 19.80 | 20.50 | 18.70 | 90,251 |
| Feb 28 2024 | 19.70 | -0.30 | -1.50% | 20.40 | 22.30 | 19.20 | 116,898 |
| Feb 27 2024 | 20.00 | 0.50 | 2.56% | 20.00 | 20.25 | 19.00 | 136,806 |
| Feb 26 2024 | 19.50 | -0.50 | -2.50% | 19.90 | 21.05 | 19.00 | 89,255 |
| Feb 23 2024 | 20.00 | -1.00 | -4.76% | 21.00 | 22.00 | 20.00 | 109,331 |
| Feb 22 2024 | 21.00 | 1.30 | 6.60% | 19.80 | 22.40 | 19.80 | 132,928 |
| Feb 21 2024 | 19.70 | 0.10 | 0.51% | 19.10 | 20.00 | 18.175 | 151,884 |
| Feb 20 2024 | 19.60 | -0.70 | -3.45% | 20.30 | 21.70 | 19.55 | 129,531 |
| Feb 16 2024 | 20.30 | 0.30 | 1.50% | 20.00 | 21.999 | 19.50 | 296,859 |
| Feb 15 2024 | 20.00 | -1.00 | -4.76% | 21.80 | 22.10 | 19.082 | 547,242 |
| Feb 14 2024 | 21.00 | -1.90 | -8.30% | 22.30 | 24.70 | 20.50 | 238,617 |
| Feb 13 2024 | 22.90 | 3.00 | 15.08% | 19.20 | 23.10 | 18.00 | 336,637 |
| Feb 12 2024 | 19.90 | 2.60 | 15.03% | 18.40 | 20.70 | 16.60 | 232,594 |
| Feb 09 2024 | 17.30 | -2.40 | -12.18% | 19.10 | 20.50 | 16.80 | 394,017 |
| Feb 08 2024 | 19.70 | -8.40 | -29.89% | 29.50 | 29.80 | 19.60 | 1,516,368 |
| Feb 07 2024 | 28.10 | 3.10 | 12.40% | 24.30 | 28.20 | 21.70 | 669,818 |
| Feb 06 2024 | 25.00 | 5.90 | 30.89% | 19.90 | 25.70 | 17.00 | 687,928 |
| Feb 05 2024 | 19.10 | 4.90 | 34.51% | 17.10 | 20.90 | 15.80 | 2,410,847 |
| Feb 02 2024 | 14.20 | 2.30 | 19.33% | 12.00 | 15.00 | 11.907 | 268,952 |
| Feb 01 2024 | 11.90 | 1.40 | 13.33% | 10.40 | 11.90 | 10.30 | 122,770 |
| Jan 31 2024 | 10.50 | -0.10 | -0.94% | 10.70 | 10.90 | 10.30 | 53,124 |
| Jan 30 2024 | 10.60 | -0.10 | -0.93% | 10.90 | 10.90 | 10.10 | 84,659 |
| Jan 29 2024 | 10.70 | 1.31 | 13.89% | 9.599 | 11.20 | 9.50 | 125,667 |
| Jan 26 2024 | 9.395 | 0.45 | 4.97% | 9.047 | 9.812 | 9.001 | 39,586 |
