ADVGX(ADVGX)
ADVGX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $16.20 | $16.20 | $16.20 | $16.20 | - |
| 8/10/2026 | $16.20 | $16.20 | $16.20 | $16.20 | - |
| 8/7/2026 | $16.44 | $16.44 | $16.44 | $16.44 | - |
| 8/6/2026 | $16.51 | $16.51 | $16.51 | $16.51 | - |
| 8/5/2026 | $16.71 | $16.71 | $16.71 | $16.71 | - |
| 8/4/2026 | $16.83 | $16.83 | $16.83 | $16.83 | - |
| 8/3/2026 | $16.67 | $16.67 | $16.67 | $16.67 | - |
| 7/31/2026 | $16.22 | $16.22 | $16.22 | $16.22 | - |
| 7/30/2026 | $16.20 | $16.20 | $16.20 | $16.20 | - |
| 7/29/2026 | $16.36 | $16.36 | $16.36 | $16.36 | - |
| 7/28/2026 | $16.60 | $16.60 | $16.60 | $16.60 | - |
| 7/27/2026 | $16.41 | $16.41 | $16.41 | $16.41 | - |
| 7/24/2026 | $16.19 | $16.19 | $16.19 | $16.19 | - |
| 7/23/2026 | $16.04 | $16.04 | $16.04 | $16.04 | - |
| 7/22/2026 | $16.01 | $16.01 | $16.01 | $16.01 | - |
| 7/21/2026 | $16.14 | $16.14 | $16.14 | $16.14 | - |
| 7/20/2026 | $15.94 | $15.94 | $15.94 | $15.94 | - |
| 7/17/2026 | $16.09 | $16.09 | $16.09 | $16.09 | - |
| 7/16/2026 | $16.32 | $16.32 | $16.32 | $16.32 | - |
| 7/15/2026 | $16.09 | $16.09 | $16.09 | $16.09 | - |
| 7/14/2026 | $15.97 | $15.97 | $15.97 | $15.97 | - |
| 7/13/2026 | $15.91 | $15.91 | $15.91 | $15.91 | - |
| 7/10/2026 | $16.04 | $16.04 | $16.04 | $16.04 | - |
| 7/9/2026 | $16.06 | $16.06 | $16.06 | $16.06 | - |
| 7/8/2026 | $15.84 | $15.84 | $15.84 | $15.84 | - |
| 7/7/2026 | $16.05 | $16.05 | $16.05 | $16.05 | - |
| 7/6/2026 | $16.28 | $16.28 | $16.28 | $16.28 | - |
| 7/2/2026 | $16.26 | $16.26 | $16.26 | $16.26 | - |
| 7/1/2026 | $16.51 | $16.51 | $16.51 | $16.51 | - |
| 6/30/2026 | $16.59 | $16.59 | $16.59 | $16.59 | - |
| 6/29/2026 | $16.30 | $16.30 | $16.30 | $16.30 | - |
| 6/26/2026 | $16.28 | $16.28 | $16.28 | $16.28 | - |
| 6/25/2026 | $15.93 | $15.93 | $15.93 | $15.93 | - |
| 6/24/2026 | $15.84 | $15.84 | $15.84 | $15.84 | - |
| 6/23/2026 | $15.56 | $15.56 | $15.56 | $15.56 | - |
| 6/22/2026 | $15.56 | $15.56 | $15.56 | $15.56 | - |
| 6/18/2026 | $15.52 | $15.52 | $15.52 | $15.52 | - |
| 6/17/2026 | $15.27 | $15.27 | $15.27 | $15.27 | - |
| 6/16/2026 | $15.41 | $15.41 | $15.41 | $15.41 | - |
| 6/15/2026 | $15.40 | $15.40 | $15.40 | $15.40 | - |
| 6/12/2026 | $15.32 | $15.32 | $15.32 | $15.32 | - |
| 6/11/2026 | $15.30 | $15.30 | $15.30 | $15.30 | - |
| 6/10/2026 | $14.85 | $14.85 | $14.85 | $14.85 | - |
| 6/9/2026 | $14.95 | $14.95 | $14.95 | $14.95 | - |
| 6/8/2026 | $14.70 | $14.70 | $14.70 | $14.70 | - |
| 6/5/2026 | $14.53 | $14.53 | $14.53 | $14.53 | - |
| 6/4/2026 | $14.60 | $14.60 | $14.60 | $14.60 | - |
| 6/3/2026 | $14.48 | $14.48 | $14.48 | $14.48 | - |
| 6/2/2026 | $14.73 | $14.73 | $14.73 | $14.73 | - |
| 6/1/2026 | $14.76 | $14.76 | $14.76 | $14.76 | - |
| 5/29/2026 | $14.81 | $14.81 | $14.81 | $14.81 | - |
| 5/28/2026 | $14.85 | $14.85 | $14.85 | $14.85 | - |
| 5/27/2026 | $14.69 | $14.69 | $14.69 | $14.69 | - |
| 5/26/2026 | $14.60 | $14.60 | $14.60 | $14.60 | - |
| 5/22/2026 | $14.38 | $14.38 | $14.38 | $14.38 | - |
| 5/21/2026 | $14.24 | $14.24 | $14.24 | $14.24 | - |
| 5/20/2026 | $14.29 | $14.29 | $14.29 | $14.29 | - |
| 5/19/2026 | $14.03 | $14.03 | $14.03 | $14.03 | - |
| 5/18/2026 | $14.21 | $14.21 | $14.21 | $14.21 | - |
| 5/15/2026 | $14.11 | $14.11 | $14.11 | $14.11 | - |
| 5/14/2026 | $14.37 | $14.37 | $14.37 | $14.37 | - |
| 5/13/2026 | $14.24 | $14.24 | $14.24 | $14.24 | - |