Advent Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.10	14.50	14.00	14.10	14.10	-0.70%	271,430
Feb 9, 2026	14.20	14.30	14.10	14.20	14.20	-	231,632
Feb 8, 2026	14.20	14.40	14.10	14.20	14.20	-	161,469
Feb 5, 2026	14.20	14.30	13.90	14.20	14.20	1.43%	300,749
Feb 3, 2026	14.20	14.20	13.90	14.00	14.00	-	167,929
Feb 2, 2026	14.00	14.10	13.80	14.00	14.00	1.45%	150,969
Feb 1, 2026	14.20	14.20	13.70	13.80	13.80	-2.82%	413,200
Jan 29, 2026	13.40	14.60	13.20	14.20	14.20	5.97%	720,613
Jan 28, 2026	13.50	13.50	13.30	13.40	13.40	-	66,422
Jan 27, 2026	13.30	13.40	13.20	13.40	13.40	1.52%	213,047
Jan 26, 2026	13.10	13.20	13.00	13.20	13.20	1.54%	95,152
Jan 25, 2026	13.30	13.30	13.00	13.00	13.00	-1.52%	118,399
Jan 22, 2026	12.90	13.30	12.90	13.20	13.20	0.76%	56,157
Jan 21, 2026	13.10	13.40	12.90	13.10	13.10	-1.50%	271,508
Jan 20, 2026	13.20	13.30	13.00	13.30	13.30	0.76%	126,471
Jan 19, 2026	13.10	13.30	13.10	13.20	13.20	2.33%	75,227
Jan 18, 2026	12.90	13.10	12.80	12.90	12.90	-	91,151
Jan 15, 2026	12.90	13.00	12.80	12.90	12.90	-	95,465
Jan 14, 2026	12.90	13.20	12.80	12.90	12.90	-0.77%	236,230
Jan 13, 2026	13.20	13.20	12.90	13.00	13.00	-	64,004
Jan 12, 2026	13.00	13.20	12.90	13.00	13.00	0.78%	61,247
Jan 11, 2026	13.30	13.30	12.90	12.90	12.90	-1.53%	209,699
Jan 8, 2026	13.30	13.40	13.00	13.10	13.10	-0.76%	121,019
Jan 7, 2026	13.40	13.50	13.20	13.20	13.20	-1.49%	53,376
Jan 6, 2026	13.30	13.50	13.20	13.40	13.40	0.75%	28,629
Jan 5, 2026	13.40	13.60	13.20	13.30	13.30	-0.75%	83,425
Jan 4, 2026	13.40	13.60	13.30	13.40	13.40	-	132,226
Jan 1, 2026	13.40	13.60	13.40	13.40	13.40	0.75%	50,491
Dec 30, 2025	13.10	13.30	13.10	13.30	13.30	0.76%	36,213
Dec 29, 2025	13.20	13.40	13.00	13.20	13.20	-	85,285
Dec 28, 2025	13.30	13.30	13.10	13.20	13.20	0.76%	26,435
Dec 24, 2025	13.30	13.50	13.00	13.10	13.10	-2.24%	241,429
Dec 23, 2025	13.40	13.60	13.30	13.40	13.40	-	45,504
Dec 22, 2025	13.40	13.80	13.20	13.40	13.40	2.29%	63,881
Dec 21, 2025	13.00	13.30	12.70	13.10	13.10	-1.50%	217,898
Dec 18, 2025	13.60	13.60	13.20	13.30	13.30	-0.75%	62,332
Dec 17, 2025	13.50	13.90	13.40	13.40	13.40	-1.47%	96,360
Dec 15, 2025	13.90	13.90	13.60	13.60	13.60	-1.45%	37,580
Dec 14, 2025	13.90	14.10	13.70	13.80	13.80	-	118,541
Dec 11, 2025	13.70	14.00	13.70	13.80	13.80	-	111,607
Dec 10, 2025	13.90	14.50	13.70	13.80	13.80	-1.43%	330,071
Dec 9, 2025	14.00	14.10	13.80	14.00	14.00	2.94%	240,083
Dec 8, 2025	13.50	13.90	13.50	13.60	13.60	0.74%	105,079
Dec 7, 2025	13.60	13.90	13.40	13.50	13.50	-0.74%	110,308
Dec 4, 2025	13.50	13.80	13.50	13.60	13.60	-1.45%	43,976
Dec 3, 2025	13.90	14.30	13.80	13.80	13.80	-	349,614
Dec 2, 2025	13.80	13.80	13.40	13.80	13.80	2.22%	65,183
Dec 1, 2025	13.50	13.80	13.40	13.50	13.50	-1.46%	150,070
Nov 30, 2025	14.00	14.00	13.70	13.70	13.70	-0.72%	117,666
Nov 27, 2025	13.60	14.00	13.60	13.80	13.80	1.47%	168,966