Advent Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.60	14.50	13.60	14.20	14.20	-0.70%	75,203
Nov 10, 2026	13.90	14.50	13.90	14.30	14.30	2.88%	277,961
Nov 9, 2026	13.50	14.20	13.40	13.90	13.90	2.96%	239,650
Nov 8, 2026	13.80	13.80	13.40	13.50	13.50	-2.17%	127,691
Nov 5, 2026	13.50	14.00	13.20	13.80	13.80	3.76%	259,100
Nov 4, 2026	13.30	13.40	13.00	13.30	13.30	2.31%	93,184
Nov 3, 2026	13.30	13.60	12.90	13.00	13.00	-1.52%	106,710
Nov 2, 2026	12.90	13.50	12.90	13.20	13.20	-	91,516
Nov 1, 2026	13.00	13.20	12.80	13.20	13.20	1.54%	28,522
Oct 29, 2026	13.50	13.50	13.00	13.00	13.00	-2.99%	63,193
Oct 28, 2026	13.20	13.50	13.10	13.40	13.40	3.08%	116,856
Oct 27, 2026	12.90	13.10	12.80	13.00	13.00	3.17%	69,904
Oct 26, 2026	12.80	13.00	12.30	12.60	12.60	-1.56%	51,998
Oct 25, 2026	13.20	13.20	12.80	12.80	12.80	-2.29%	33,969
Oct 19, 2026	13.10	13.20	13.00	13.10	13.10	-	33,474
Oct 17, 2026	13.40	13.40	13.00	13.10	13.10	0.77%	10,977
Oct 15, 2026	13.30	13.30	12.90	13.00	13.00	0.78%	58,125
Oct 14, 2026	13.20	13.20	12.80	12.90	12.90	-	95,205
Oct 13, 2026	12.90	13.40	12.90	12.90	12.90	-0.77%	58,691
Oct 12, 2026	13.20	13.30	13.00	13.00	13.00	-1.52%	55,163
Oct 11, 2026	13.10	13.50	13.10	13.20	13.20	0.76%	84,349
Oct 8, 2026	13.30	13.30	13.10	13.10	13.10	-	14,242
Oct 7, 2026	12.90	13.20	12.90	13.10	13.10	2.34%	65,637
Oct 6, 2026	13.00	13.10	12.80	12.80	12.80	-1.54%	92,058
Oct 5, 2026	13.00	13.40	13.00	13.00	13.00	-2.26%	140,546
Oct 4, 2026	13.50	13.50	13.20	13.30	13.30	-0.75%	84,762
Oct 1, 2026	14.30	14.30	13.30	13.40	13.40	-0.74%	168,501
Sep 30, 2026	13.50	13.90	13.50	13.50	13.50	-	143,792
Sep 29, 2026	13.50	14.50	13.50	13.50	13.50	-1.46%	85,364
Sep 28, 2026	13.80	14.00	13.60	13.70	13.70	-0.72%	117,392
Sep 27, 2026	14.20	14.20	13.80	13.80	13.80	-2.13%	62,844
Sep 24, 2026	14.10	14.40	14.00	14.10	14.10	0.71%	50,219
Sep 23, 2026	14.00	14.30	14.00	14.00	14.00	0.72%	88,314
Sep 22, 2026	13.90	14.20	13.80	13.90	13.90	-0.71%	59,831
Sep 21, 2026	14.70	14.70	13.80	14.00	14.00	-0.71%	107,999
Sep 20, 2026	14.00	14.20	13.90	14.10	14.10	2.17%	75,953
Sep 17, 2026	13.90	13.90	13.70	13.80	13.80	0.73%	32,620
Sep 16, 2026	13.60	13.90	13.50	13.70	13.70	1.48%	59,070
Sep 15, 2026	13.40	13.70	13.20	13.50	13.50	3.05%	56,251
Sep 14, 2026	13.40	13.80	13.00	13.10	13.10	-1.50%	221,997
Sep 13, 2026	14.00	14.50	13.30	13.30	13.30	-3.62%	133,313
Sep 10, 2026	13.80	14.20	13.70	13.80	13.80	-	67,928
Sep 9, 2026	14.40	14.40	13.70	13.80	13.80	-2.13%	70,445
Sep 8, 2026	14.20	14.50	14.00	14.10	14.10	-	98,251
Sep 7, 2026	14.30	14.30	13.50	14.10	14.10	2.17%	63,464
Sep 6, 2026	14.40	14.40	13.70	13.80	13.80	-2.82%	108,191
Sep 3, 2026	14.80	14.80	14.00	14.20	14.20	-3.40%	163,042
Sep 2, 2026	14.40	14.70	14.40	14.70	14.70	2.08%	53,789
Sep 1, 2026	14.50	14.80	14.40	14.40	14.40	0.70%	122,453
Aug 31, 2026	14.40	14.40	14.10	14.30	14.30	0.70%	60,791