Register to chat with like-minded investors on our interactive forums.
ADV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.68 | 0.19 | 4.23% | 4.51 | 4.82 | 4.51 | 1,277,340 |
| Apr 22 2024 | 4.49 | 0.16 | 3.70% | 4.33 | 4.53 | 4.3175 | 880,603 |
| Apr 19 2024 | 4.33 | 0.07 | 1.64% | 4.23 | 4.3754 | 4.22 | 881,278 |
| Apr 18 2024 | 4.26 | 0.00 | 0.00% | 4.25 | 4.395 | 4.215 | 975,227 |
| Apr 17 2024 | 4.26 | 0.05 | 1.19% | 4.24 | 4.31 | 4.24 | 665,153 |
| Apr 16 2024 | 4.21 | 0.09 | 2.18% | 4.10 | 4.29 | 4.04 | 971,766 |
| Apr 15 2024 | 4.12 | -0.10 | -2.37% | 4.22 | 4.28 | 4.09 | 1,534,236 |
| Apr 12 2024 | 4.22 | -0.11 | -2.54% | 4.30 | 4.415 | 4.175 | 1,004,378 |
| Apr 11 2024 | 4.33 | 0.20 | 4.84% | 4.05 | 4.395 | 4.05 | 944,640 |
| Apr 10 2024 | 4.13 | -0.17 | -3.95% | 4.15 | 4.22 | 4.04 | 880,247 |
| Apr 09 2024 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 4.165 | 797,965 |
| Apr 08 2024 | 4.25 | -0.01 | -0.23% | 4.36 | 4.38 | 4.23 | 732,405 |
| Apr 05 2024 | 4.26 | -0.03 | -0.70% | 4.27 | 4.405 | 4.24 | 951,864 |
| Apr 04 2024 | 4.29 | -0.06 | -1.38% | 4.48 | 4.48 | 4.24 | 886,789 |
| Apr 03 2024 | 4.35 | 0.07 | 1.64% | 4.43 | 4.43 | 4.26 | 552,803 |
| Apr 02 2024 | 4.28 | -0.01 | -0.23% | 4.21 | 4.30 | 4.17 | 525,425 |
| Apr 01 2024 | 4.29 | -0.04 | -0.92% | 4.40 | 4.445 | 4.25 | 564,209 |
| Mar 28 2024 | 4.33 | 0.06 | 1.41% | 4.29 | 4.44 | 4.23 | 901,708 |
| Mar 27 2024 | 4.27 | -0.16 | -3.61% | 4.50 | 4.51 | 4.245 | 797,413 |
| Mar 26 2024 | 4.43 | 0.19 | 4.48% | 4.74 | 4.95 | 4.42 | 1,379,767 |
| Mar 25 2024 | 4.24 | 0.04 | 0.95% | 4.18 | 4.32 | 4.18 | 395,355 |
| Mar 22 2024 | 4.20 | -0.02 | -0.47% | 4.22 | 4.23 | 4.18 | 329,181 |
| Mar 21 2024 | 4.22 | -0.02 | -0.47% | 4.24 | 4.32 | 4.20 | 497,542 |
| Mar 20 2024 | 4.24 | -0.01 | -0.24% | 4.20 | 4.28 | 4.155 | 571,226 |
| Mar 19 2024 | 4.25 | 0.04 | 0.95% | 4.18 | 4.34 | 4.16 | 853,137 |
| Mar 18 2024 | 4.21 | -0.04 | -0.94% | 4.25 | 4.28 | 4.115 | 983,261 |
| Mar 15 2024 | 4.25 | 0.18 | 4.42% | 4.05 | 4.31 | 4.05 | 1,075,412 |
| Mar 14 2024 | 4.07 | 0.02 | 0.49% | 4.05 | 4.08 | 4.00 | 662,447 |
| Mar 13 2024 | 4.05 | 0.01 | 0.25% | 4.00 | 4.11 | 4.00 | 415,748 |
| Mar 12 2024 | 4.04 | 0.13 | 3.32% | 3.91 | 4.05 | 3.89 | 522,371 |
| Mar 11 2024 | 3.91 | 0.06 | 1.56% | 3.84 | 3.93 | 3.83 | 351,561 |
| Mar 08 2024 | 3.85 | 0.11 | 2.94% | 3.81 | 3.96 | 3.77 | 573,207 |
| Mar 07 2024 | 3.74 | 0.24 | 6.86% | 3.62 | 3.79 | 3.60 | 378,529 |
| Mar 06 2024 | 3.50 | -0.15 | -4.11% | 3.67 | 3.69 | 3.45 | 534,617 |
| Mar 05 2024 | 3.65 | 0.02 | 0.55% | 3.62 | 3.81 | 3.52 | 584,107 |
| Mar 04 2024 | 3.63 | -0.23 | -5.96% | 3.85 | 3.89 | 3.53 | 663,579 |
| Mar 01 2024 | 3.86 | 0.05 | 1.31% | 3.93 | 4.005 | 3.84 | 523,961 |
| Feb 29 2024 | 3.81 | 0.03 | 0.79% | 4.00 | 4.27 | 3.68 | 1,183,191 |
| Feb 28 2024 | 3.78 | -0.21 | -5.26% | 3.93 | 3.96 | 3.77 | 498,123 |
| Feb 27 2024 | 3.99 | 0.12 | 3.10% | 3.90 | 4.05 | 3.90 | 497,484 |
| Feb 26 2024 | 3.87 | 0.03 | 0.78% | 3.82 | 3.92 | 3.8001 | 592,211 |
| Feb 23 2024 | 3.84 | -0.02 | -0.52% | 3.86 | 3.925 | 3.82 | 269,361 |
| Feb 22 2024 | 3.86 | 0.02 | 0.52% | 3.82 | 3.93 | 3.82 | 397,831 |
| Feb 21 2024 | 3.84 | -0.18 | -4.48% | 4.02 | 4.04 | 3.82 | 521,335 |
| Feb 20 2024 | 4.02 | 0.08 | 2.03% | 3.87 | 4.045 | 3.82 | 421,069 |
| Feb 16 2024 | 3.94 | -0.10 | -2.48% | 4.10 | 4.13 | 3.92 | 489,144 |
| Feb 15 2024 | 4.04 | 0.19 | 4.94% | 3.90 | 4.075 | 3.775 | 642,586 |
| Feb 14 2024 | 3.85 | 0.10 | 2.67% | 3.77 | 3.87 | 3.76 | 405,871 |
| Feb 13 2024 | 3.75 | -0.25 | -6.25% | 3.85 | 3.91 | 3.72 | 611,248 |
| Feb 12 2024 | 4.00 | 0.05 | 1.27% | 3.94 | 4.07 | 3.94 | 645,239 |
| Feb 09 2024 | 3.95 | 0.06 | 1.54% | 3.89 | 4.0007 | 3.85 | 648,354 |
| Feb 08 2024 | 3.89 | -0.10 | -2.51% | 3.99 | 4.08 | 3.79 | 522,415 |
| Feb 07 2024 | 3.99 | 0.33 | 9.02% | 3.76 | 4.04 | 3.6363 | 819,297 |
| Feb 06 2024 | 3.66 | -0.02 | -0.54% | 3.74 | 3.74 | 3.65 | 288,359 |
| Feb 05 2024 | 3.68 | -0.19 | -4.91% | 3.85 | 3.86 | 3.68 | 438,301 |
| Feb 02 2024 | 3.87 | -0.27 | -6.52% | 4.08 | 4.11 | 3.87 | 529,470 |
| Feb 01 2024 | 4.14 | 0.11 | 2.73% | 4.22 | 4.22 | 4.031 | 416,422 |
| Jan 31 2024 | 4.03 | -0.20 | -4.73% | 4.13 | 4.2575 | 4.03 | 810,681 |
| Jan 30 2024 | 4.23 | -0.15 | -3.42% | 4.36 | 4.375 | 4.19 | 668,727 |
| Jan 29 2024 | 4.38 | 0.34 | 8.42% | 4.03 | 4.39 | 3.99 | 812,562 |
| Jan 26 2024 | 4.04 | -0.02 | -0.49% | 4.07 | 4.10 | 4.02 | 496,848 |
| Jan 25 2024 | 4.06 | 0.14 | 3.57% | 3.99 | 4.10 | 3.945 | 510,370 |
