Advagene Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	25.70	25.80	25.30	25.50	25.50	-1.35%	150,600
Apr 17, 2026	25.90	26.10	25.75	25.85	25.85	-0.58%	70,300
Apr 16, 2026	26.40	26.50	25.90	26.00	26.00	-	61,393
Apr 15, 2026	26.40	26.60	25.70	26.00	26.00	-2.99%	153,248
Apr 14, 2026	26.50	26.80	26.00	26.80	26.80	0.19%	29,598
Apr 13, 2026	26.85	26.95	26.70	26.75	26.75	-1.11%	82,010
Apr 10, 2026	26.90	27.05	26.85	27.05	27.05	0.56%	18,726
Apr 9, 2026	26.60	27.00	26.60	26.90	26.90	-0.37%	61,575
Apr 8, 2026	27.35	27.35	26.50	27.00	26.87	0.37%	24,002
Apr 7, 2026	26.70	27.10	26.70	26.90	26.77	-0.37%	36,099
Apr 2, 2026	26.20	27.35	26.20	27.00	26.87	-	17,007
Apr 1, 2026	27.10	27.10	26.00	27.00	26.87	-	220,183
Mar 31, 2026	27.45	27.45	26.65	27.00	26.87	-0.74%	80,200
Mar 30, 2026	27.90	28.10	26.70	27.20	27.07	-5.23%	156,704
Mar 27, 2026	28.90	29.15	27.75	28.70	28.56	-3.37%	69,103
Mar 26, 2026	29.50	29.70	29.30	29.70	29.56	1.37%	6,001
Mar 25, 2026	28.90	29.30	28.90	29.30	29.16	1.74%	18,004
Mar 24, 2026	30.00	30.00	27.90	28.80	28.66	-2.37%	118,347
Mar 23, 2026	29.20	30.00	29.20	29.50	29.36	-2.16%	29,064
Mar 20, 2026	30.00	30.15	29.90	30.15	30.00	0.50%	42,003
Mar 19, 2026	29.85	30.10	29.50	30.00	29.85	-0.17%	54,436
Mar 18, 2026	30.45	30.45	29.80	30.05	29.90	0.17%	22,102
Mar 17, 2026	30.10	31.00	29.75	30.00	29.85	-3.07%	53,373
Mar 16, 2026	29.85	30.95	29.85	30.95	30.80	-	31,003
Mar 13, 2026	30.95	30.95	29.90	30.95	30.80	-0.16%	10,506
Mar 12, 2026	30.30	31.25	30.10	31.00	30.85	2.82%	35,331
Mar 11, 2026	29.95	30.65	29.85	30.15	30.00	-	29,578
Mar 10, 2026	30.05	30.30	29.95	30.15	30.00	-2.27%	24,705
Mar 9, 2026	30.10	30.85	29.55	30.85	30.70	0.33%	46,050
Mar 6, 2026	30.90	30.90	29.80	30.75	30.60	-0.49%	50,063
Mar 5, 2026	31.05	31.50	30.80	30.90	30.75	-0.48%	59,702
Mar 4, 2026	32.00	33.10	30.85	31.05	30.90	-5.91%	115,959
Mar 3, 2026	33.55	33.85	32.15	33.00	32.84	-0.15%	98,137
Mar 2, 2026	33.80	33.95	33.00	33.05	32.89	-0.60%	119,518
Feb 26, 2026	33.50	34.00	33.25	33.25	33.09	-4.73%	98,584
Feb 25, 2026	35.65	35.65	33.85	34.90	34.73	-0.71%	84,457
Feb 24, 2026	35.05	36.15	34.50	35.15	34.98	0.29%	524,599
Feb 23, 2026	31.75	35.10	30.60	35.05	34.88	10.39%	91,283
Feb 11, 2026	31.90	31.95	31.10	31.75	31.60	0.47%	20,922
Feb 10, 2026	32.90	32.90	30.90	31.60	31.45	-1.10%	94,074
Feb 9, 2026	33.15	33.25	31.95	31.95	31.79	-3.47%	36,040
Feb 6, 2026	33.30	33.30	31.85	33.10	32.94	3.28%	38,714
Feb 5, 2026	33.45	33.60	32.05	32.05	31.89	-3.17%	34,020
Feb 4, 2026	32.10	33.65	32.10	33.10	32.94	-1.19%	32,508
Feb 3, 2026	32.55	33.70	32.15	33.50	33.34	2.92%	40,868
Feb 2, 2026	33.45	33.80	31.90	32.55	32.39	-2.25%	120,060
Jan 30, 2026	34.40	34.90	32.90	33.30	33.14	-4.58%	321,889
Jan 29, 2026	34.35	35.50	34.20	34.90	34.73	0.87%	635,912
Jan 28, 2026	31.00	35.15	30.50	34.60	34.43	11.79%	588,102
Jan 27, 2026	29.05	31.10	29.05	30.95	30.80	7.09%	157,860