NASDAQ:ADVM
ADVM Stock Price (Quote)
$9.79
+0.0700 (+0.720%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.76 | $14.21 | Wednesday, 1st May 2024 ADVM stock ended at $9.79. This is 0.720% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.01% from a day low at $9.56 to a day high of $10.23. |
| 90 days | $1.03 | $16.48 | |
| 52 weeks | $0.740 | $16.48 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $9.60 | $10.23 | $9.56 | $9.79 | 203 497 |
| Apr 30, 2024 | $10.06 | $10.98 | $9.68 | $9.72 | 268 522 |
| Apr 29, 2024 | $9.29 | $9.96 | $8.76 | $9.53 | 800 056 |
| Apr 26, 2024 | $9.53 | $10.10 | $9.11 | $9.19 | 763 768 |
| Apr 25, 2024 | $10.20 | $10.22 | $9.34 | $9.39 | 835 219 |
| Apr 24, 2024 | $11.07 | $11.15 | $10.19 | $10.19 | 313 647 |
| Apr 23, 2024 | $11.25 | $11.85 | $10.93 | $11.00 | 305 048 |
| Apr 22, 2024 | $11.37 | $11.72 | $11.26 | $11.34 | 167 137 |
| Apr 19, 2024 | $11.15 | $11.34 | $10.93 | $11.34 | 115 610 |
| Apr 18, 2024 | $11.22 | $11.58 | $11.01 | $11.15 | 103 540 |
| Apr 17, 2024 | $11.64 | $11.68 | $11.22 | $11.35 | 67 952 |
| Apr 16, 2024 | $11.52 | $12.02 | $11.46 | $11.61 | 60 850 |
| Apr 15, 2024 | $11.72 | $11.98 | $11.37 | $11.53 | 99 363 |
| Apr 12, 2024 | $11.95 | $12.24 | $11.52 | $11.73 | 131 929 |
| Apr 11, 2024 | $12.01 | $12.06 | $11.46 | $11.97 | 280 152 |
| Apr 10, 2024 | $11.91 | $12.31 | $11.44 | $11.98 | 357 591 |
| Apr 09, 2024 | $12.53 | $12.72 | $11.88 | $12.01 | 456 504 |
| Apr 08, 2024 | $12.67 | $13.14 | $12.34 | $12.58 | 163 354 |
| Apr 05, 2024 | $13.21 | $13.38 | $12.57 | $12.62 | 241 544 |
| Apr 04, 2024 | $13.36 | $14.16 | $13.08 | $13.17 | 111 788 |
| Apr 03, 2024 | $13.40 | $13.61 | $13.13 | $13.35 | 119 497 |
| Apr 02, 2024 | $13.67 | $13.67 | $13.19 | $13.40 | 102 590 |
| Apr 01, 2024 | $14.21 | $14.21 | $13.70 | $13.89 | 174 455 |
| Mar 28, 2024 | $14.63 | $14.82 | $13.84 | $14.14 | 109 878 |
| Mar 27, 2024 | $14.16 | $15.16 | $13.73 | $14.66 | 166 895 |
