ADVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	14.03	14.03	14.03	14.03	-	-
May 19, 2026	14.03	14.03	14.03	14.03	14.03	-1.27%
May 18, 2026	14.21	14.21	14.21	14.21	14.21	0.71%
May 15, 2026	14.11	14.11	14.11	14.11	14.11	-1.81%
May 14, 2026	14.37	14.37	14.37	14.37	14.37	0.91%
May 13, 2026	14.24	14.24	14.24	14.24	14.24	-1.11%
May 12, 2026	14.40	14.40	14.40	14.40	14.40	-1.30%
May 11, 2026	14.59	14.59	14.59	14.59	14.59	-1.68%
May 8, 2026	14.84	14.84	14.84	14.84	14.84	1.50%
May 7, 2026	14.62	14.62	14.62	14.62	14.62	1.74%
May 6, 2026	14.37	14.37	14.37	14.37	14.37	1.55%
May 5, 2026	14.15	14.15	14.15	14.15	14.15	3.06%
May 4, 2026	13.73	13.73	13.73	13.73	13.73	-1.15%
May 1, 2026	13.89	13.89	13.89	13.89	13.89	0.36%
Apr 30, 2026	13.84	13.84	13.84	13.84	13.84	2.06%
Apr 29, 2026	13.56	13.56	13.56	13.56	13.56	-1.67%
Apr 28, 2026	13.79	13.79	13.79	13.79	13.79	-0.22%
Apr 27, 2026	13.82	13.82	13.82	13.82	13.82	-0.07%
Apr 24, 2026	13.83	13.83	13.83	13.83	13.83	1.02%
Apr 23, 2026	13.69	13.69	13.69	13.69	13.69	-0.58%
Apr 22, 2026	13.77	13.77	13.77	13.77	13.77	-0.29%
Apr 21, 2026	13.81	13.81	13.81	13.81	13.81	-1.36%
Apr 20, 2026	14.00	14.00	14.00	14.00	14.00	-0.07%
Apr 17, 2026	14.01	14.01	14.01	14.01	14.01	2.79%
Apr 16, 2026	13.63	13.63	13.63	13.63	13.63	-0.07%
Apr 15, 2026	13.64	13.64	13.64	13.64	13.64	-0.80%
Apr 14, 2026	13.75	13.75	13.75	13.75	13.75	0.15%
Apr 13, 2026	13.73	13.73	13.73	13.73	13.73	1.10%
Apr 10, 2026	13.58	13.58	13.58	13.58	13.58	-1.16%
Apr 9, 2026	13.74	13.74	13.74	13.74	13.74	1.03%
Apr 8, 2026	13.60	13.60	13.60	13.60	13.60	3.19%
Apr 7, 2026	13.18	13.18	13.18	13.18	13.18	-0.08%
Apr 6, 2026	13.19	13.19	13.19	13.19	13.19	0.23%
Apr 2, 2026	13.16	13.16	13.16	13.16	13.16	-0.30%
Apr 1, 2026	13.20	13.20	13.20	13.20	13.20	1.46%
Mar 31, 2026	13.01	13.01	13.01	13.01	13.01	2.28%
Mar 30, 2026	12.72	12.72	12.72	12.72	12.72	-0.16%
Mar 27, 2026	12.74	12.74	12.74	12.74	12.74	-1.92%
Mar 26, 2026	12.99	12.99	12.99	12.99	12.99	-0.99%
Mar 25, 2026	13.12	13.12	13.12	13.12	13.12	1.55%
Mar 24, 2026	12.92	12.92	12.92	12.92	12.92	0.78%
Mar 23, 2026	12.82	12.82	12.82	12.82	12.82	2.72%
Mar 20, 2026	12.48	12.48	12.48	12.48	12.48	-1.89%
Mar 19, 2026	12.72	12.72	12.72	12.72	12.72	-0.16%
Mar 18, 2026	12.74	12.74	12.74	12.74	12.74	-2.23%
Mar 17, 2026	13.03	13.03	13.03	13.03	13.03	0.54%
Mar 16, 2026	12.96	12.96	12.96	12.96	12.96	0.93%
Mar 13, 2026	12.84	12.84	12.84	12.84	12.84	-0.93%
Mar 12, 2026	12.96	12.96	12.96	12.96	12.96	-2.19%
Mar 11, 2026	13.25	13.25	13.25	13.25	13.25	-0.30%