ADVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	14.99	14.99	14.99	14.99	14.99	-0.13%
Oct 15, 2026	15.01	15.01	15.01	15.01	15.01	0.60%
Oct 14, 2026	14.92	14.92	14.92	14.92	14.92	-0.86%
Oct 13, 2026	15.05	15.05	15.05	15.05	15.05	0.20%
Oct 12, 2026	15.02	15.02	15.02	15.02	15.02	-0.53%
Oct 9, 2026	15.10	15.10	15.10	15.10	15.10	-0.33%
Oct 8, 2026	15.15	15.15	15.15	15.15	15.15	0.53%
Oct 7, 2026	15.07	15.07	15.07	15.07	15.07	-1.70%
Oct 6, 2026	15.33	15.33	15.33	15.33	15.33	-0.26%
Oct 5, 2026	15.37	15.37	15.37	15.37	15.37	-0.13%
Oct 2, 2026	15.39	15.39	15.39	15.39	15.39	0.98%
Oct 1, 2026	15.24	15.24	15.24	15.24	15.24	0.99%
Sep 30, 2026	15.09	15.09	15.09	15.09	15.09	-0.59%
Sep 29, 2026	15.18	15.18	15.18	15.18	15.18	-0.33%
Sep 28, 2026	15.23	15.23	15.23	15.23	15.23	-0.33%
Sep 25, 2026	15.28	15.28	15.28	15.28	15.28	0.46%
Sep 24, 2026	15.21	15.21	15.21	15.21	15.21	-0.59%
Sep 23, 2026	15.30	15.30	15.30	15.30	15.30	-1.35%
Sep 22, 2026	15.51	15.51	15.51	15.51	15.51	0.32%
Sep 21, 2026	15.46	15.46	15.46	15.46	15.46	0.39%
Sep 18, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%
Sep 17, 2026	15.50	15.50	15.50	15.50	15.50	-0.39%
Sep 16, 2026	15.56	15.56	15.56	15.56	15.56	-0.19%
Sep 15, 2026	15.59	15.59	15.59	15.59	15.59	-0.64%
Sep 14, 2026	15.69	15.69	15.69	15.69	15.69	-0.70%
Sep 11, 2026	15.80	15.80	15.80	15.80	15.80	2.80%
Sep 10, 2026	15.37	15.37	15.37	15.37	15.37	-0.65%
Sep 9, 2026	15.47	15.47	15.47	15.47	15.47	-0.77%
Sep 8, 2026	15.59	15.59	15.59	15.59	15.59	-0.83%
Sep 4, 2026	15.72	15.72	15.72	15.72	15.72	1.03%
Sep 3, 2026	15.56	15.56	15.56	15.56	15.56	0.26%
Sep 2, 2026	15.52	15.52	15.52	15.52	15.52	0.65%
Sep 1, 2026	15.42	15.42	15.42	15.42	15.42	-1.97%
Aug 31, 2026	15.73	15.73	15.73	15.73	15.73	-0.88%
Aug 28, 2026	15.87	15.87	15.87	15.87	15.87	-0.56%
Aug 27, 2026	15.96	15.96	15.96	15.96	15.96	-0.81%
Aug 26, 2026	16.09	16.09	16.09	16.09	16.09	0.06%
Aug 25, 2026	16.08	16.08	16.08	16.08	16.08	-0.06%
Aug 24, 2026	16.09	16.09	16.09	16.09	16.09	-0.25%
Aug 21, 2026	16.13	16.13	16.13	16.13	16.13	0.37%
Aug 20, 2026	16.07	16.07	16.07	16.07	16.07	-0.12%
Aug 19, 2026	16.09	16.09	16.09	16.09	16.09	0.37%
Aug 18, 2026	16.03	16.03	16.03	16.03	16.03	-1.54%
Aug 17, 2026	16.28	16.28	16.28	16.28	16.28	-0.91%
Aug 14, 2026	16.43	16.43	16.43	16.43	16.43	1.11%
Aug 13, 2026	16.25	16.25	16.25	16.25	16.25	0.25%
Aug 12, 2026	16.21	16.21	16.21	16.21	16.21	-0.06%
Aug 11, 2026	16.22	16.22	16.22	16.22	16.22	0.12%
Aug 10, 2026	16.20	16.20	16.20	16.20	16.20	-1.46%
Aug 7, 2026	16.44	16.44	16.44	16.44	16.44	-0.42%