Advagene Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.00	30.00	27.90	28.80	28.80	-2.37%	118,347
Mar 23, 2026	29.20	30.00	29.20	29.50	29.50	-2.16%	29,064
Mar 20, 2026	30.00	30.15	29.90	30.15	30.15	0.50%	42,003
Mar 19, 2026	29.85	30.10	29.50	30.00	30.00	-0.17%	54,436
Mar 18, 2026	30.45	30.45	29.80	30.05	30.05	0.17%	22,102
Mar 17, 2026	30.10	31.00	29.75	30.00	30.00	-3.07%	53,373
Mar 16, 2026	29.85	30.95	29.85	30.95	30.95	-	31,003
Mar 13, 2026	30.95	30.95	29.90	30.95	30.95	-0.16%	10,506
Mar 12, 2026	30.30	31.25	30.10	31.00	31.00	2.82%	35,331
Mar 11, 2026	29.95	30.65	29.85	30.15	30.15	-	29,578
Mar 10, 2026	30.05	30.30	29.95	30.15	30.15	-2.27%	24,705
Mar 9, 2026	30.10	30.85	29.55	30.85	30.85	0.33%	46,050
Mar 6, 2026	30.90	30.90	29.80	30.75	30.75	-0.49%	50,063
Mar 5, 2026	31.05	31.50	30.80	30.90	30.90	-0.48%	59,702
Mar 4, 2026	32.00	33.10	30.85	31.05	31.05	-5.91%	115,959
Mar 3, 2026	33.55	33.85	32.15	33.00	33.00	-0.15%	98,137
Mar 2, 2026	33.80	33.95	33.00	33.05	33.05	-0.60%	119,518
Feb 26, 2026	33.50	34.00	33.25	33.25	33.25	-4.73%	95,584
Feb 25, 2026	35.65	35.65	33.85	34.90	34.90	-0.71%	84,457
Feb 24, 2026	35.05	36.15	34.50	35.15	35.15	0.29%	524,599
Feb 23, 2026	31.75	35.10	30.60	35.05	35.05	10.39%	91,283
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