Avante Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.15	1.24	1.15	1.17	1.17	-1.68%	105,020
Dec 19, 2024	1.08	1.19	1.08	1.19	1.19	10.19%	126,345
Dec 18, 2024	1.09	1.09	1.07	1.08	1.08	-	26,300
Dec 17, 2024	1.05	1.08	1.05	1.08	1.08	2.86%	84,400
Dec 16, 2024	1.05	1.05	1.05	1.05	1.05	0.96%	32,700
Dec 13, 2024	1.05	1.05	1.04	1.04	1.04	-1.89%	15,517
Dec 12, 2024	1.10	1.10	1.06	1.06	1.06	-3.64%	12,100
Dec 11, 2024	1.07	1.10	1.07	1.10	1.10	2.80%	46,700
Dec 10, 2024	1.09	1.10	1.07	1.07	1.07	-2.73%	27,700
Dec 9, 2024	1.04	1.12	1.04	1.10	1.10	5.77%	57,100
Dec 6, 2024	1.09	1.09	1.03	1.04	1.04	-7.14%	20,600
Dec 5, 2024	0.96	1.12	0.96	1.12	1.12	17.89%	159,410
Dec 4, 2024	0.95	0.95	0.95	0.95	0.95	-	11,100
Dec 3, 2024	0.95	0.96	0.94	0.95	0.95	1.06%	50,800
Dec 2, 2024	0.92	0.97	0.92	0.94	0.94	5.62%	155,600
Nov 29, 2024	0.85	0.90	0.85	0.89	0.89	5.95%	159,041
Nov 28, 2024	0.84	0.84	0.84	0.84	0.84	1.20%	4,000
Nov 27, 2024	0.84	0.84	0.83	0.83	0.83	1.22%	14,200
Nov 26, 2024	0.84	0.84	0.82	0.82	0.82	1.23%	3,000
Nov 25, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Nov 22, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Nov 21, 2024	0.81	0.81	0.81	0.81	0.81	-2.41%	8,500
Nov 20, 2024	0.85	0.85	0.83	0.83	0.83	-2.35%	8,100
Nov 19, 2024	0.84	0.85	0.83	0.85	0.85	2.41%	21,600
Nov 18, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 15, 2024	0.85	0.85	0.82	0.83	0.83	-2.35%	11,100
Nov 14, 2024	0.85	0.85	0.85	0.85	0.85	-	1,000
Nov 13, 2024	0.85	0.85	0.85	0.85	0.85	-	1,000
Nov 12, 2024	0.85	0.85	0.85	0.85	0.85	-	2,000
Nov 11, 2024	0.85	0.85	0.85	0.85	0.85	3.66%	2,000
Nov 8, 2024	0.87	0.87	0.82	0.82	0.82	-3.53%	15,000
Nov 7, 2024	0.87	0.87	0.85	0.85	0.85	-3.41%	10,600
Nov 6, 2024	0.89	0.89	0.88	0.88	0.88	-	18,126
Nov 5, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Nov 4, 2024	0.89	0.89	0.88	0.88	0.88	-2.22%	3,500
Nov 1, 2024	0.90	0.90	0.90	0.90	0.90	-	2,500
Oct 31, 2024	0.90	0.90	0.90	0.90	0.90	-	21,000
Oct 30, 2024	0.93	0.94	0.90	0.90	0.90	-	16,000
Oct 29, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Oct 28, 2024	0.91	0.91	0.90	0.90	0.90	-2.17%	5,000
Oct 25, 2024	0.92	0.92	0.92	0.92	0.92	2.22%	825
Oct 24, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Oct 23, 2024	0.91	0.91	0.90	0.90	0.90	-5.26%	4,000
Oct 22, 2024	0.82	0.96	0.82	0.95	0.95	10.47%	89,700
Oct 21, 2024	0.83	0.86	0.83	0.86	0.86	6.17%	80,025
Oct 18, 2024	0.81	0.81	0.81	0.81	0.81	-	1,000
Oct 17, 2024	0.81	0.81	0.81	0.81	0.81	-1.22%	4,000
Oct 16, 2024	0.83	0.83	0.82	0.82	0.82	-1.20%	5,000
Oct 15, 2024	0.83	0.83	0.83	0.83	0.83	-	1,000
Oct 11, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Oct 10, 2024	0.80	0.83	0.80	0.83	0.83	2.47%	10,500
Oct 9, 2024	0.81	0.81	0.81	0.81	0.81	-1.22%	14,500
Oct 8, 2024	0.82	0.82	0.82	0.82	0.82	-3.53%	11,500
Oct 7, 2024	0.81	0.85	0.81	0.85	0.85	6.25%	4,500
Oct 4, 2024	0.80	0.80	0.80	0.80	0.80	-1.23%	10,500
Oct 3, 2024	0.81	0.81	0.81	0.81	0.81	-	1,000
Oct 2, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Oct 1, 2024	0.83	0.83	0.81	0.81	0.81	-2.41%	11,600
Sep 30, 2024	0.84	0.84	0.83	0.83	0.83	2.47%	13,000
Sep 27, 2024	0.81	0.81	0.81	0.81	0.81	-	8,500
Sep 26, 2024	0.81	0.83	0.81	0.81	0.81	-	29,000
Sep 25, 2024	0.81	0.81	0.81	0.81	0.81	5.19%	6,000
Sep 24, 2024	0.77	0.77	0.77	0.77	0.77	2.67%	1,000
Sep 23, 2024	0.72	0.75	0.72	0.75	0.75	10.29%	9,000
Sep 20, 2024	0.68	0.68	0.68	0.68	0.68	-5.56%	1,700
Sep 19, 2024	0.71	0.73	0.71	0.72	0.72	2.86%	51,400
Sep 18, 2024	0.70	0.70	0.70	0.70	0.70	-	-
Sep 17, 2024	0.70	0.70	0.70	0.70	0.70	-1.41%	4,500
Sep 16, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 13, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 12, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 11, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 10, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 9, 2024	0.71	0.71	0.71	0.71	0.71	-2.74%	8,000
Sep 6, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 5, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 4, 2024	0.73	0.73	0.73	0.73	0.73	4.29%	3,000
Sep 3, 2024	0.71	0.71	0.70	0.70	0.70	-1.41%	19,500
Aug 30, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Aug 29, 2024	0.70	0.71	0.70	0.71	0.71	-5.33%	16,500
Aug 28, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Aug 27, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Aug 26, 2024	0.74	0.75	0.74	0.75	0.75	1.35%	10,000
Aug 23, 2024	0.74	0.74	0.74	0.74	0.74	2.78%	10,000
Aug 22, 2024	0.71	0.72	0.70	0.72	0.72	-4.00%	26,000
Aug 21, 2024	0.75	0.75	0.75	0.75	0.75	-	15,500
Aug 20, 2024	0.75	0.75	0.75	0.75	0.75	7.14%	42,000
Aug 19, 2024	0.70	0.70	0.70	0.70	0.70	-6.67%	12,000
Aug 16, 2024	0.74	0.75	0.74	0.75	0.75	7.14%	59,100
Aug 15, 2024	0.71	0.71	0.70	0.70	0.70	-6.67%	89,000
Aug 14, 2024	0.73	0.79	0.73	0.75	0.75	7.14%	53,009
Aug 13, 2024	0.70	0.70	0.70	0.70	0.70	11.11%	23,900
Aug 12, 2024	0.63	0.63	0.63	0.63	0.63	-	-
Aug 9, 2024	0.63	0.63	0.63	0.63	0.63	-4.55%	1,300
Aug 8, 2024	0.66	0.66	0.66	0.66	0.66	-	500
Aug 7, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Aug 6, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Aug 2, 2024	0.66	0.66	0.66	0.66	0.66	-	508
Aug 1, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Jul 31, 2024	0.71	0.71	0.62	0.66	0.66	-8.33%	31,002