Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 3.89 | -0.20 | -4.89% | 4.04 | 4.06 | 3.86 | 1,513,266 |
| Jul 16 2024 | 4.09 | 0.17 | 4.34% | 3.95 | 4.135 | 3.95 | 1,149,317 |
| Jul 15 2024 | 3.92 | 0.19 | 5.09% | 3.76 | 3.935 | 3.75 | 1,177,624 |
| Jul 12 2024 | 3.73 | 0.09 | 2.47% | 3.67 | 3.79 | 3.655 | 1,033,898 |
| Jul 11 2024 | 3.64 | 0.30 | 8.98% | 3.43 | 3.64 | 3.4203 | 1,132,623 |
| Jul 10 2024 | 3.34 | 0.01 | 0.45% | 3.34 | 3.38 | 3.29 | 424,543 |
| Jul 09 2024 | 3.325 | 0.01 | 0.15% | 3.24 | 3.35 | 3.24 | 628,488 |
| Jul 08 2024 | 3.32 | 0.08 | 2.47% | 3.27 | 3.435 | 3.27 | 1,103,895 |
| Jul 05 2024 | 3.24 | -0.01 | -0.31% | 3.23 | 3.33 | 3.17 | 812,441 |
| Jul 03 2024 | 3.25 | 0.07 | 2.20% | 3.13 | 3.295 | 3.13 | 369,298 |
| Jul 02 2024 | 3.18 | 0.05 | 1.60% | 3.13 | 3.18 | 3.095 | 577,717 |
| Jul 01 2024 | 3.13 | -0.09 | -2.80% | 3.29 | 3.29 | 3.10 | 734,717 |
| Jun 28 2024 | 3.22 | 0.01 | 0.31% | 3.21 | 3.335 | 3.20 | 3,825,417 |
| Jun 27 2024 | 3.21 | 0.06 | 1.90% | 3.15 | 3.22 | 3.07 | 1,445,188 |
| Jun 26 2024 | 3.15 | 0.10 | 3.28% | 3.02 | 3.22 | 3.02 | 1,393,883 |
| Jun 25 2024 | 3.05 | 0.18 | 6.27% | 3.08 | 3.15 | 2.945 | 2,142,655 |
| Jun 24 2024 | 2.87 | -0.03 | -1.03% | 2.88 | 2.96 | 2.81 | 1,885,352 |
| Jun 21 2024 | 2.90 | 0.16 | 5.84% | 2.79 | 2.94 | 2.75 | 2,970,352 |
| Jun 20 2024 | 2.74 | -0.22 | -7.43% | 2.95 | 2.95 | 2.70 | 2,462,029 |
| Jun 18 2024 | 2.96 | -0.03 | -1.00% | 3.00 | 3.115 | 2.92 | 2,954,682 |
| Jun 17 2024 | 2.99 | 0.21 | 7.55% | 2.78 | 3.00 | 2.75 | 982,624 |
| Jun 14 2024 | 2.78 | -0.15 | -5.12% | 2.82 | 2.90 | 2.73 | 1,131,182 |
| Jun 13 2024 | 2.93 | -0.13 | -4.25% | 3.07 | 3.11 | 2.785 | 1,456,453 |
| Jun 12 2024 | 3.06 | 0.05 | 1.66% | 3.09 | 3.12 | 3.03 | 925,348 |
| Jun 11 2024 | 3.01 | 0.02 | 0.67% | 3.00 | 3.03 | 2.90 | 707,171 |
| Jun 10 2024 | 2.99 | -0.03 | -0.99% | 2.98 | 3.015 | 2.93 | 931,369 |
| Jun 07 2024 | 3.02 | 0.04 | 1.34% | 3.004 | 3.12 | 2.99 | 916,552 |
| Jun 06 2024 | 2.98 | 0.05 | 1.71% | 2.95 | 3.08 | 2.93 | 1,098,123 |
| Jun 05 2024 | 2.93 | 0.07 | 2.27% | 2.83 | 2.93 | 2.715 | 949,551 |
| Jun 04 2024 | 2.865 | -0.38 | -11.57% | 3.23 | 3.24 | 2.86 | 1,267,404 |
| Jun 03 2024 | 3.24 | -0.20 | -5.81% | 3.48 | 3.48 | 3.23 | 836,559 |
| May 31 2024 | 3.44 | -0.02 | -0.58% | 3.46 | 3.485 | 3.365 | 800,157 |
| May 30 2024 | 3.46 | -0.06 | -1.70% | 3.55 | 3.58 | 3.46 | 936,453 |
| May 29 2024 | 3.52 | -0.02 | -0.56% | 3.46 | 3.53 | 3.40 | 867,172 |
| May 28 2024 | 3.54 | 0.08 | 2.31% | 3.50 | 3.57 | 3.483 | 830,041 |
| May 24 2024 | 3.46 | -0.01 | -0.29% | 3.48 | 3.52 | 3.44 | 385,862 |
| May 23 2024 | 3.47 | -0.10 | -2.80% | 3.61 | 3.62 | 3.43 | 765,742 |
| May 22 2024 | 3.57 | 0.05 | 1.42% | 3.50 | 3.63 | 3.44 | 905,088 |
| May 21 2024 | 3.52 | -0.10 | -2.76% | 3.59 | 3.65 | 3.49 | 945,304 |
| May 20 2024 | 3.62 | 0.25 | 7.42% | 3.35 | 3.63 | 3.3375 | 1,463,681 |
| May 17 2024 | 3.37 | 0.05 | 1.51% | 3.34 | 3.41 | 3.30 | 805,241 |
| May 16 2024 | 3.32 | -0.08 | -2.35% | 3.40 | 3.41 | 3.26 | 811,789 |
| May 15 2024 | 3.40 | 0.00 | 0.00% | 3.43 | 3.515 | 3.16 | 2,140,584 |
| May 14 2024 | 3.40 | -0.02 | -0.58% | 3.48 | 3.63 | 3.40 | 1,147,226 |
| May 13 2024 | 3.42 | -0.09 | -2.56% | 3.47 | 3.66 | 3.30 | 1,698,892 |
| May 10 2024 | 3.51 | -0.23 | -6.15% | 3.70 | 3.70 | 3.44 | 1,292,183 |
| May 09 2024 | 3.74 | -0.52 | -12.21% | 3.23 | 3.76 | 3.01 | 2,272,841 |
| May 08 2024 | 4.26 | -0.02 | -0.47% | 4.25 | 4.31 | 4.16 | 1,157,428 |
| May 07 2024 | 4.28 | -0.24 | -5.31% | 4.45 | 4.52 | 4.28 | 623,894 |
| May 06 2024 | 4.52 | -0.03 | -0.66% | 4.55 | 4.68 | 4.51 | 626,633 |
| May 03 2024 | 4.55 | -0.01 | -0.22% | 4.66 | 4.71 | 4.535 | 539,560 |
| May 02 2024 | 4.56 | 0.14 | 3.17% | 4.44 | 4.59 | 4.40 | 642,418 |
| May 01 2024 | 4.42 | 0.16 | 3.76% | 4.25 | 4.56 | 4.25 | 760,274 |
| Apr 30 2024 | 4.26 | -0.07 | -1.62% | 4.25 | 4.31 | 4.22 | 497,299 |
| Apr 29 2024 | 4.33 | -0.18 | -3.99% | 4.51 | 4.535 | 4.32 | 533,601 |
| Apr 26 2024 | 4.51 | -0.04 | -0.88% | 4.59 | 4.62 | 4.49 | 575,491 |
| Apr 25 2024 | 4.55 | -0.02 | -0.44% | 4.4999 | 4.60 | 4.39 | 1,077,663 |
| Apr 24 2024 | 4.57 | -0.11 | -2.35% | 4.71 | 4.8196 | 4.51 | 1,222,358 |
| 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 |
