Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

0.1516 -0.0122 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.6100 0.6285 0.5500 0.5885 810,831 -0.01(-2.01%)
Jun 29, 2023 0.6000 0.6300 0.5750 0.6006 1,074,514 +0.02(+3.52%)
Jun 28, 2023 0.6200 0.6200 0.5540 0.5802 1,218,220 -0.01(-1.66%)
Jun 27, 2023 0.5800 0.6017 0.5500 0.5900 1,066,929 +0.00(+0.39%)
Jun 26, 2023 0.6197 0.6297 0.5718 0.5877 1,222,904 -0.02(-3.47%)
Jun 23, 2023 0.6300 0.6426 0.5715 0.6088 1,071,234 -0.02(-3.37%)
Jun 22, 2023 0.6500 0.6500 0.6100 0.6300 419,594 +0.02(+2.51%)
Jun 21, 2023 0.6130 0.6328 0.6001 0.6146 837,531 +0.00(+0.26%)
Jun 20, 2023 0.6925 0.6931 0.6100 0.6130 1,001,599 -0.06(-9.25%)
Jun 16, 2023 0.7700 0.7749 0.6755 0.6755 1,156,140 -0.07(-9.93%)
Jun 15, 2023 0.7000 0.7822 0.6805 0.7500 614,628 +0.04(+5.51%)
Jun 14, 2023 0.7443 0.7466 0.6801 0.7108 625,054 -0.02(-3.33%)
Jun 13, 2023 0.7000 0.7400 0.6630 0.7353 720,633 +0.04(+5.04%)
Jun 12, 2023 0.7200 0.7398 0.6600 0.7000 778,248 -0.00(-0.41%)
Jun 09, 2023 0.7220 0.7684 0.6891 0.7029 644,133 -0.03(-4.08%)
Jun 08, 2023 0.8500 0.8500 0.7305 0.7328 534,659 -0.05(-6.24%)
Jun 07, 2023 0.8299 0.8300 0.7700 0.7816 351,149 +0.01(+1.22%)
Jun 06, 2023 0.8480 0.8480 0.7517 0.7722 1,166,582 -0.08(-9.51%)
Jun 05, 2023 0.8865 0.9098 0.8411 0.8534 314,021 -0.06(-6.75%)
Jun 02, 2023 0.8980 0.9399 0.8800 0.9152 247,879 +0.03(+3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.