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 (%)
Oct 31, 2023 0.3703 0.3800 0.3500 0.3590 596,250 -0.00(-0.11%)
Oct 30, 2023 0.3700 0.3862 0.3500 0.3594 154,139 -0.01(-2.86%)
Oct 27, 2023 0.3800 0.3890 0.3650 0.3700 143,538 +0.00(+0.27%)
Oct 26, 2023 0.3600 0.3900 0.3600 0.3690 204,366 +0.01(+2.73%)
Oct 25, 2023 0.3710 0.3899 0.3475 0.3592 141,618 -0.01(-2.44%)
Oct 24, 2023 0.3580 0.3800 0.3580 0.3682 151,409 +0.01(+2.28%)
Oct 23, 2023 0.3600 0.3890 0.3516 0.3600 143,101 -0.00(-0.28%)
Oct 20, 2023 0.3800 0.3900 0.3560 0.3610 307,691 -0.03(-7.41%)
Oct 19, 2023 0.4200 0.4200 0.3850 0.3899 142,486 -0.02(-5.80%)
Oct 18, 2023 0.4413 0.4413 0.4100 0.4139 104,488 -0.01(-1.45%)
Oct 17, 2023 0.4400 0.4399 0.4150 0.4200 102,883 -0.01(-2.33%)
Oct 16, 2023 0.4300 0.4335 0.4155 0.4300 133,244 +0.02(+4.22%)
Oct 13, 2023 0.4947 0.4947 0.4100 0.4126 264,961 -0.07(-14.38%)
Oct 12, 2023 0.4610 0.4980 0.4500 0.4819 423,617 +0.02(+3.86%)
Oct 11, 2023 0.4365 0.4700 0.4350 0.4640 296,005 +0.04(+8.67%)
Oct 10, 2023 0.4179 0.4415 0.4020 0.4270 380,522 +0.03(+8.93%)
Oct 09, 2023 0.3800 0.4001 0.3732 0.3920 122,380 +0.02(+5.66%)
Oct 06, 2023 0.3600 0.3888 0.3501 0.3710 252,949 +0.03(+8.80%)
Oct 05, 2023 0.3800 0.3800 0.3400 0.3410 757,626 -0.03(-8.82%)
Oct 04, 2023 0.4000 0.4100 0.3700 0.3740 420,863 -0.02(-5.79%)
Oct 03, 2023 0.3920 0.4090 0.3900 0.3970 271,776 +0.00(+0.38%)
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.