Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1247 -0.0229 (-15.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.3951	0.4140	0.3903	0.3912	205,896	-0.00(-0.10%)
Sep 28, 2023	0.4000	0.4200	0.3909	0.3916	407,664	-0.01(-3.17%)
Sep 27, 2023	0.4211	0.4417	0.4000	0.4044	508,116	-0.01(-2.79%)
Sep 26, 2023	0.4775	0.4799	0.4110	0.4160	356,169	-0.05(-11.13%)
Sep 25, 2023	0.4348	0.4681	0.4508	0.4681	259,673	+0.02(+4.77%)
Sep 22, 2023	0.4500	0.4699	0.4308	0.4468	356,700	+0.00(+0.18%)
Sep 21, 2023	0.4700	0.4995	0.4320	0.4460	291,747	-0.03(-7.08%)
Sep 20, 2023	0.4800	0.4940	0.4758	0.4800	111,076	+0.01(+1.07%)
Sep 19, 2023	0.4944	0.5040	0.4700	0.4749	398,315	-0.00(-0.71%)
Sep 18, 2023	0.4805	0.5000	0.4703	0.4783	274,316	-0.00(-0.35%)
Sep 15, 2023	0.5300	0.5300	0.4703	0.4800	434,195	-0.01(-2.64%)
Sep 14, 2023	0.4830	0.5399	0.4700	0.4930	659,131	+0.03(+7.17%)
Sep 13, 2023	0.4650	0.4799	0.4382	0.4600	613,824	+0.00(+0.39%)
Sep 12, 2023	0.5006	0.5006	0.4402	0.4582	1,315,063	-0.04(-8.54%)
Sep 11, 2023	0.5208	0.5308	0.5000	0.5010	672,594	-0.02(-3.26%)
Sep 08, 2023	0.5483	0.5574	0.5000	0.5179	1,050,116	-0.01(-1.54%)
Sep 07, 2023	0.5528	0.6099	0.5100	0.5260	1,282,287	-0.03(-4.85%)
Sep 06, 2023	0.5300	0.6210	0.5300	0.5528	615,877	+0.00(+0.56%)
Sep 05, 2023	0.5690	0.5799	0.5451	0.5497	391,696	-0.01(-1.66%)

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.