Advent Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	15.70	15.90	15.60	15.70	15.70	-	360,775
Jul 5, 2026	16.00	16.10	15.70	15.70	15.70	-1.88%	345,212
Jul 2, 2026	16.30	16.30	15.80	16.00	16.00	-0.62%	291,362
Jun 30, 2026	15.90	16.40	15.80	16.10	16.10	2.55%	723,262
Jun 29, 2026	15.70	15.80	15.60	15.70	15.70	-	315,485
Jun 28, 2026	15.90	16.10	15.60	15.70	15.70	-	246,235
Jun 25, 2026	15.70	16.00	15.60	15.70	15.70	-	422,210
Jun 24, 2026	15.70	16.00	15.70	15.70	15.70	-0.63%	176,780
Jun 23, 2026	15.80	15.90	15.50	15.80	15.80	-	395,361
Jun 22, 2026	16.00	16.30	15.70	15.80	15.80	-1.25%	1,121,395
Jun 21, 2026	16.00	16.70	15.90	16.00	16.00	1.27%	1,056,789
Jun 18, 2026	15.70	15.90	15.50	15.80	15.80	1.94%	635,344
Jun 17, 2026	15.20	15.80	15.20	15.50	15.50	2.65%	411,386
Jun 16, 2026	15.40	15.40	15.00	15.10	15.10	-1.95%	448,082
Jun 15, 2026	15.50	15.70	15.30	15.40	15.40	-0.65%	688,866
Jun 14, 2026	15.50	15.60	15.30	15.50	15.50	-	573,752
Jun 11, 2026	15.50	15.50	15.20	15.50	15.50	0.65%	758,933
Jun 10, 2026	15.40	15.70	15.10	15.40	15.40	1.32%	545,866
Jun 9, 2026	14.70	15.40	14.70	15.20	15.20	3.40%	985,651
Jun 8, 2026	14.90	14.90	14.60	14.70	14.70	-0.68%	322,050
Jun 7, 2026	14.80	15.00	14.60	14.80	14.80	0.68%	655,601
Jun 4, 2026	14.70	14.80	14.30	14.70	14.70	2.08%	612,031
Jun 3, 2026	14.70	14.70	14.30	14.40	14.40	-	430,829
Jun 2, 2026	14.60	14.70	14.30	14.40	14.40	-	399,864
Jun 1, 2026	14.40	14.80	14.00	14.40	14.40	2.86%	429,677
May 24, 2026	14.20	14.20	14.00	14.00	14.00	-0.71%	133,304
May 23, 2026	14.00	14.10	13.90	14.10	14.10	1.44%	248,663
May 21, 2026	14.30	14.30	13.90	13.90	13.90	-1.42%	227,749
May 20, 2026	14.10	14.20	13.60	14.10	14.10	2.17%	329,839
May 19, 2026	13.80	14.20	13.80	13.80	13.80	-1.43%	248,941
May 18, 2026	14.00	14.40	13.70	14.00	14.00	2.94%	775,163
May 17, 2026	13.40	13.80	13.40	13.60	13.60	1.49%	279,794
May 14, 2026	13.40	13.50	13.20	13.40	13.40	2.29%	163,490
May 13, 2026	13.40	13.50	12.80	13.10	13.10	-2.24%	724,522
May 12, 2026	13.40	13.60	13.30	13.40	13.40	-	223,459
May 11, 2026	13.40	13.60	13.30	13.40	13.40	-0.74%	61,784
May 10, 2026	13.70	13.70	13.50	13.50	13.50	-0.74%	132,846
May 7, 2026	13.80	13.80	13.60	13.60	13.60	-	228,236
May 6, 2026	13.60	13.80	13.50	13.60	13.60	-0.73%	215,267
May 5, 2026	13.70	13.90	13.60	13.70	13.70	-0.72%	136,826
May 4, 2026	13.60	13.90	13.50	13.80	13.80	2.22%	144,340
May 3, 2026	13.40	13.60	13.40	13.50	13.50	0.75%	134,536
Apr 30, 2026	13.40	13.50	13.30	13.40	13.40	-	212,148
Apr 29, 2026	13.40	13.80	13.30	13.40	13.40	-1.47%	292,929
Apr 28, 2026	13.70	13.80	13.50	13.60	13.60	-1.45%	322,418
Apr 27, 2026	13.80	13.90	13.70	13.80	13.80	-	184,527
Apr 26, 2026	14.00	14.10	13.40	13.80	13.80	-1.43%	524,271
Apr 23, 2026	14.00	14.10	13.90	14.00	14.00	-	131,051
Apr 22, 2026	14.00	14.20	13.90	14.00	14.00	0.72%	238,690
Apr 21, 2026	13.90	14.30	13.80	13.90	13.90	-	212,077