Advagene Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.90	31.95	31.10	31.75	31.75	0.47%	20,922
Feb 10, 2026	32.90	32.90	30.90	31.60	31.60	-1.10%	94,074
Feb 9, 2026	33.15	33.25	31.95	31.95	31.95	-3.47%	36,040
Feb 6, 2026	33.30	33.30	31.85	33.10	33.10	3.28%	38,714
Feb 5, 2026	33.45	33.60	32.05	32.05	32.05	-3.17%	34,020
Feb 4, 2026	32.10	33.65	32.10	33.10	33.10	-1.19%	32,508
Feb 3, 2026	32.55	33.70	32.15	33.50	33.50	2.92%	40,868
Feb 2, 2026	33.45	33.80	31.90	32.55	32.55	-2.25%	120,060
Jan 30, 2026	34.40	34.90	32.90	33.30	33.30	-4.58%	321,889
Jan 29, 2026	34.35	35.50	34.20	34.90	34.90	0.87%	635,912
Jan 28, 2026	31.00	35.15	30.50	34.60	34.60	11.79%	588,102
Jan 27, 2026	29.05	31.10	29.05	30.95	30.95	7.09%	157,860
Jan 26, 2026	28.45	29.30	28.30	28.90	28.90	1.94%	57,058
Jan 23, 2026	28.40	28.50	28.15	28.35	28.35	-	74,705
Jan 22, 2026	26.50	29.25	26.35	28.35	28.35	7.59%	185,268
Jan 21, 2026	26.40	26.45	26.25	26.35	26.35	0.57%	12,882
Jan 20, 2026	25.80	26.40	25.45	26.20	26.20	2.95%	64,004
Jan 19, 2026	25.80	26.10	25.30	25.45	25.45	-2.49%	108,812
Jan 16, 2026	26.40	26.40	26.00	26.10	26.10	-1.14%	59,154
Jan 15, 2026	26.40	26.40	26.05	26.40	26.40	0.38%	38,203
Jan 14, 2026	26.30	26.50	26.10	26.30	26.30	-0.75%	60,001
Jan 13, 2026	26.60	26.70	26.40	26.50	26.50	-1.12%	80,500
Jan 12, 2026	26.80	26.90	26.60	26.80	26.80	-	21,276
Jan 9, 2026	27.00	27.00	26.70	26.80	26.80	-0.74%	40,101
Jan 8, 2026	27.30	27.30	26.60	27.00	27.00	-1.10%	55,201
Jan 7, 2026	27.20	27.30	27.10	27.30	27.30	-0.36%	26,041
Jan 6, 2026	27.80	27.90	27.25	27.40	27.40	-1.79%	62,489
Jan 5, 2026	27.50	28.10	27.50	27.90	27.90	1.09%	4,052
Jan 2, 2026	27.75	28.10	27.50	27.60	27.60	-1.60%	66,454
Dec 31, 2025	28.05	28.05	27.60	28.05	28.05	0.36%	23,294
Dec 30, 2025	28.40	28.40	27.65	27.95	27.95	0.54%	19,003
Dec 29, 2025	27.70	27.90	27.60	27.80	27.80	-0.71%	85,130
Dec 26, 2025	27.95	28.20	27.70	28.00	28.00	1.45%	55,953
Dec 24, 2025	27.80	28.85	27.55	27.60	27.60	-3.16%	63,603
Dec 23, 2025	28.00	29.00	28.00	28.50	28.50	-1.72%	10,002
Dec 22, 2025	28.95	29.00	27.90	29.00	29.00	3.20%	1,002
Dec 19, 2025	28.20	28.20	27.90	28.10	28.10	-0.35%	16,131
Dec 18, 2025	28.10	28.20	27.90	28.20	28.20	0.89%	27,102
Dec 17, 2025	27.95	28.80	27.85	27.95	27.95	-3.45%	70,611
Dec 16, 2025	28.20	28.95	28.00	28.95	28.95	1.58%	18,002
Dec 15, 2025	28.65	29.80	28.40	28.50	28.50	-4.68%	37,303
Dec 12, 2025	29.30	29.90	28.65	29.90	29.90	2.22%	2,302
Dec 11, 2025	30.05	30.05	28.90	29.25	29.25	-2.50%	59,956
Dec 10, 2025	30.00	30.45	29.40	30.00	30.00	-	30,204
Dec 9, 2025	29.95	30.00	29.95	30.00	30.00	2.39%	3,203
Dec 8, 2025	30.50	30.60	29.20	29.30	29.30	-3.14%	14,069
Dec 5, 2025	31.00	31.00	29.70	30.25	30.25	-2.10%	25,208
Dec 4, 2025	29.50	31.05	29.50	30.90	30.90	3.17%	20,002
Dec 3, 2025	30.10	30.10	29.45	29.95	29.95	-1.80%	13,301
Dec 2, 2025	30.60	30.60	29.90	30.50	30.50	-	16,513