ADVLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	23.12	23.12	23.12	23.12	23.12	-0.73%
Aug 25, 2026	23.29	23.29	23.29	23.29	23.29	1.61%
Aug 24, 2026	22.92	22.92	22.92	22.92	22.92	-1.25%
Aug 21, 2026	23.21	23.21	23.21	23.21	23.21	1.00%
Aug 20, 2026	22.98	22.98	22.98	22.98	22.98	0.31%
Aug 19, 2026	22.91	22.91	22.91	22.91	22.91	-0.43%
Aug 18, 2026	23.01	23.01	23.01	23.01	23.01	-3.20%
Aug 17, 2026	23.77	23.77	23.77	23.77	23.77	0.98%
Aug 14, 2026	23.54	23.54	23.54	23.54	23.54	0.38%
Aug 13, 2026	23.45	23.45	23.45	23.45	23.45	0.47%
Aug 12, 2026	23.34	23.34	23.34	23.34	23.34	3.14%
Aug 11, 2026	22.63	22.63	22.63	22.63	22.63	1.53%
Aug 10, 2026	22.29	22.29	22.29	22.29	22.29	-0.04%
Aug 7, 2026	22.30	22.30	22.30	22.30	22.30	1.04%
Aug 6, 2026	22.07	22.07	22.07	22.07	22.07	-2.30%
Aug 5, 2026	22.59	22.59	22.59	22.59	22.59	0.49%
Aug 4, 2026	22.48	22.48	22.48	22.48	22.48	2.98%
Aug 3, 2026	21.83	21.83	21.83	21.83	21.83	2.20%
Jul 31, 2026	21.36	21.36	21.36	21.36	21.36	1.09%
Jul 30, 2026	21.13	21.13	21.13	21.13	21.13	3.94%
Jul 29, 2026	20.33	20.33	20.33	20.33	20.33	-2.73%
Jul 28, 2026	20.90	20.90	20.90	20.90	20.90	-1.65%
Jul 27, 2026	21.25	21.25	21.25	21.25	21.25	0.95%
Jul 24, 2026	21.05	21.05	21.05	21.05	21.05	-1.64%
Jul 23, 2026	21.40	21.40	21.40	21.40	21.40	-1.29%
Jul 22, 2026	21.68	21.68	21.68	21.68	21.68	-0.14%
Jul 21, 2026	21.71	21.71	21.71	21.71	21.71	2.70%
Jul 20, 2026	21.14	21.14	21.14	21.14	21.14	0.14%
Jul 17, 2026	21.11	21.11	21.11	21.11	21.11	-0.98%
Jul 16, 2026	21.32	21.32	21.32	21.32	21.32	-2.16%
Jul 15, 2026	21.79	21.79	21.79	21.79	21.79	0.60%
Jul 14, 2026	21.66	21.66	21.66	21.66	21.66	0.46%
Jul 13, 2026	21.56	21.56	21.56	21.56	21.56	-2.00%
Jul 10, 2026	22.00	22.00	22.00	22.00	22.00	0.23%
Jul 9, 2026	21.95	21.95	21.95	21.95	21.95	1.20%
Jul 8, 2026	21.69	21.69	21.69	21.69	21.69	-0.46%
Jul 7, 2026	21.79	21.79	21.79	21.79	21.79	-1.71%
Jul 6, 2026	22.17	22.17	22.17	22.17	22.17	1.56%
Jul 2, 2026	21.83	21.83	21.83	21.83	21.83	0.46%
Jul 1, 2026	21.73	21.73	21.73	21.73	21.73	-1.63%
Jun 30, 2026	22.09	22.09	22.09	22.09	22.09	1.05%
Jun 29, 2026	21.86	21.86	21.86	21.86	21.86	0.09%
Jun 26, 2026	21.84	21.84	21.84	21.84	21.84	-0.46%
Jun 25, 2026	21.94	21.94	21.94	21.94	21.94	0.87%
Jun 24, 2026	21.75	21.75	21.75	21.75	21.75	-0.82%
Jun 23, 2026	21.93	21.93	21.93	21.93	21.93	-2.53%
Jun 22, 2026	22.50	22.50	22.50	22.50	22.50	-
Jun 18, 2026	22.50	22.50	22.50	22.50	22.50	1.31%
Jun 17, 2026	22.21	22.21	22.21	22.21	22.21	-1.33%
Jun 16, 2026	22.51	22.51	22.51	22.51	22.51	0.13%