ADVB(ADVB)
ADVB
$7.32—Stale · unknown old
NASDAQ • Last print unknown ago
$7.32—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $7.76 | $8.00 | $7.23 | $7.32 | 34,052 |
| 9/16/2026 | $7.94 | $8.14 | $7.72 | $7.72 | 13,383 |
| 9/15/2026 | $7.75 | $8.21 | $7.41 | $8.08 | 15,239 |
| 9/14/2026 | $8.21 | $8.37 | $7.54 | $7.78 | 24,000 |
| 9/11/2026 | $8.87 | $8.87 | $7.90 | $8.19 | 92,200 |
| 9/10/2026 | $8.29 | $9.08 | $8.29 | $8.85 | 121,151 |
| 9/9/2026 | $8.84 | $9.04 | $8.38 | $8.50 | 84,739 |
| 9/8/2026 | $9.29 | $9.37 | $8.65 | $8.98 | 39,862 |
| 9/4/2026 | $9.33 | $9.44 | $9.10 | $9.34 | 66,500 |
| 9/3/2026 | $9.76 | $9.97 | $9.02 | $9.40 | 207,825 |
| 9/2/2026 | $10.41 | $10.45 | $9.36 | $9.77 | 86,470 |
| 9/1/2026 | $9.36 | $10.80 | $9.20 | $10.44 | 369,644 |
| 8/31/2026 | $9.54 | $9.94 | $8.70 | $9.45 | 147,043 |
| 8/28/2026 | $9.38 | $9.86 | $9.01 | $9.70 | 276,800 |
| 8/27/2026 | $9.05 | $9.75 | $8.60 | $9.57 | 371,872 |
| 8/26/2026 | $9.00 | $10.01 | $8.46 | $9.24 | 570,869 |
| 8/25/2026 | $7.92 | $9.39 | $7.63 | $9.18 | 595,923 |
| 8/24/2026 | $7.98 | $8.02 | $7.43 | $8.02 | 190,814 |
| 8/21/2026 | $7.84 | $8.14 | $7.20 | $8.14 | 82,888 |
| 8/20/2026 | $8.50 | $8.98 | $8.00 | $8.19 | 196,800 |
| 8/19/2026 | $8.43 | $9.41 | $8.35 | $8.35 | 218,816 |
| 8/18/2026 | $8.16 | $9.06 | $8.00 | $8.72 | 182,761 |
| 8/17/2026 | $8.77 | $9.23 | $7.98 | $8.23 | 176,014 |
| 8/14/2026 | $8.80 | $9.50 | $8.43 | $8.95 | 486,485 |
| 8/13/2026 | $7.40 | $8.88 | $7.40 | $8.58 | 43,642 |
| 8/12/2026 | $8.10 | $8.50 | $7.22 | $7.60 | 650,224 |
| 8/11/2026 | $7.75 | $8.50 | $7.62 | $7.77 | 41,900 |
| 8/10/2026 | $6.23 | $8.09 | $6.08 | $7.91 | 598,232 |
| 8/7/2026 | $7.22 | $7.42 | $6.37 | $6.37 | 65,209 |
| 8/6/2026 | $7.57 | $7.80 | $7.32 | $7.44 | 61,138 |
| 8/5/2026 | $7.84 | $9.15 | $7.48 | $7.94 | 291,100 |
| 8/4/2026 | $7.44 | $8.50 | $7.22 | $7.99 | 85,636 |
| 8/3/2026 | $7.39 | $8.75 | $7.39 | $7.61 | 62,807 |
| 7/31/2026 | $9.65 | $9.82 | $7.91 | $8.00 | 102,726 |
| 7/30/2026 | $9.89 | $11.49 | $9.12 | $10.08 | 149,476 |
| 7/29/2026 | $9.70 | $11.73 | $9.50 | $10.98 | 135,356 |
| 7/28/2026 | $12.07 | $12.60 | $9.49 | $10.88 | 253,242 |
| 7/27/2026 | $16.86 | $20.00 | $14.23 | $14.36 | 456,906 |
| 7/24/2026 | $23.09 | $24.23 | $16.20 | $18.98 | 4.73M |
| 7/23/2026 | $15.15 | $20.87 | $12.73 | $16.78 | 11.98M |
| 7/22/2026 | $8.32 | $18.73 | $8.08 | $12.25 | 29.59M |
| 7/21/2026 | $8.24 | $8.90 | $6.35 | $7.08 | 1.83M |
| 7/20/2026 | $6.71 | $9.42 | $6.21 | $8.90 | 52.86M |
| 7/17/2026 | $5.12 | $5.25 | $4.92 | $5.03 | 2.74M |
| 7/16/2026 | $5.15 | $5.40 | $4.87 | $4.90 | 18,142 |
| 7/15/2026 | $5.08 | $5.20 | $5.08 | $5.20 | 3,107 |
| 7/14/2026 | $5.29 | $5.57 | $5.08 | $5.09 | 8,100 |
| 7/13/2026 | $5.10 | $5.51 | $5.05 | $5.10 | 32,433 |
| 7/10/2026 | $5.54 | $5.91 | $5.09 | $5.16 | 15,348 |
| 7/9/2026 | $4.89 | $5.92 | $4.85 | $5.33 | 52,719 |
| 7/8/2026 | $5.16 | $5.26 | $5.00 | $5.04 | 9,200 |
| 7/7/2026 | $4.95 | $5.69 | $4.95 | $5.35 | 13,600 |
| 7/6/2026 | $4.85 | $5.08 | $4.85 | $5.08 | 3,889 |
| 7/2/2026 | $4.60 | $5.07 | $4.60 | $4.99 | 12,980 |
| 7/1/2026 | $4.50 | $4.93 | $4.43 | $4.84 | 14,853 |
| 6/30/2026 | $4.62 | $4.75 | $4.39 | $4.65 | 28,900 |
| 6/29/2026 | $4.58 | $4.76 | $4.11 | $4.67 | 38,426 |
| 6/26/2026 | $4.62 | $4.98 | $4.49 | $4.49 | 3,900 |
| 6/25/2026 | $4.29 | $4.99 | $4.29 | $4.99 | 6,629 |
| 6/24/2026 | $5.00 | $5.10 | $4.76 | $4.76 | 7,900 |
| 6/23/2026 | $5.03 | $5.23 | $4.91 | $5.12 | 9,400 |
| 6/22/2026 | $5.10 | $5.17 | $4.99 | $5.17 | 11,910 |