TipRanks
Go Ultimate55% OFF

Advantis (ADVT) Historical Prices

ADVT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Jun 18, 20190.010.010.010.010.01+0.00%1,752,1782.41
Jun 17, 20190.010.010.010.010.01-9.09%823,2951.13
Jun 14, 20190.010.010.010.010.01-15.38%2,191,6663.01
Jun 13, 20190.010.010.010.010.01+0.00%966,1281.32
Jun 12, 20190.010.010.010.010.01+0.00%119,7350.16
Jun 11, 20190.010.010.010.010.01+0.00%698,8800.95
Jun 10, 20190.010.010.010.010.01+0.00%129,4230.17
Jun 07, 20190.010.010.010.010.01-7.14%548,0000.72
Jun 06, 20190.010.020.010.010.01+0.00%237,8000.31
Jun 05, 20190.010.010.010.010.01+0.00%469,4490.59
Jun 04, 20190.020.020.010.010.01+0.00%55,9150.07
Jun 03, 20190.010.020.010.010.01+7.69%554,9590.69
May 31, 20190.010.010.010.010.01-7.14%295,1000.37
May 30, 20190.010.020.010.010.01+0.00%486,1940.61
May 29, 20190.010.020.010.010.01-6.67%504,4720.63
May 28, 20190.020.020.010.020.02+0.00%362,6500.45
May 24, 20190.020.020.020.020.02-6.25%782,7180.92
May 23, 20190.020.020.010.020.02-5.88%121,5190.14
May 22, 20190.010.020.010.020.02+0.00%294,9500.34
May 21, 20190.010.020.010.020.02+6.25%375,8950.43
May 20, 20190.020.020.010.020.02+6.67%360,4240.40
May 17, 20190.020.020.010.020.02+7.14%168,6720.19
May 16, 20190.010.010.010.010.01+0.00%127,2470.14
May 15, 20190.010.020.010.010.01-6.67%402,4570.43
May 14, 20190.020.020.010.020.02-6.25%449,9150.47
May 13, 20190.020.020.010.020.02+6.67%1,066,4811.11
May 10, 20190.020.020.020.020.02-6.25%778,6760.81
May 09, 20190.020.020.020.020.02+0.00%633,0500.65
May 08, 20190.020.020.020.020.02-5.88%327,1880.33
May 07, 20190.020.020.020.020.02+0.00%192,8460.19
May 06, 20190.020.020.020.020.02+0.00%1,757,7851.71
May 03, 20190.020.020.020.020.02+0.00%357,6880.35
May 02, 20190.020.020.020.020.02-5.56%329,2480.32
May 01, 20190.020.020.020.020.02+0.00%207,4390.20
Apr 30, 20190.020.020.020.020.02+0.00%614,1420.58
Apr 29, 20190.020.020.020.020.02+0.00%849,6230.78
Apr 26, 20190.020.020.020.020.02+0.00%729,8160.67
Apr 25, 20190.020.020.020.020.02+0.00%384,8890.35
Apr 24, 20190.020.020.020.020.02+0.00%254,8580.23
Apr 23, 20190.020.020.020.020.02+0.00%439,2530.39
Apr 22, 20190.020.020.020.020.02+5.88%183,1350.16
Apr 18, 20190.020.020.020.020.02-5.56%404,4400.34
Apr 17, 20190.020.020.020.020.02+0.00%362,6990.30
Apr 16, 20190.020.020.020.020.02+0.00%205,1650.17
Apr 15, 20190.020.020.020.020.02+12.50%1,715,3631.45
Apr 12, 20190.020.020.020.020.02-5.88%327,1920.27
Apr 11, 20190.020.020.020.020.02+0.00%462,1770.38
Apr 10, 20190.020.020.020.020.02+0.00%447,3860.37
Apr 09, 20190.020.020.020.020.02+0.00%1,002,0150.83
Apr 08, 20190.020.020.020.020.02-5.56%1,640,6221.37