Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.2200	0.2240	0.2080	0.2228	1,825,057	+0.00(+1.27%)
Dec 28, 2023	0.2435	0.2500	0.2125	0.2200	2,399,797	-0.01(-5.34%)
Dec 27, 2023	0.2100	0.2365	0.2050	0.2324	2,571,266	+0.03(+14.31%)
Dec 26, 2023	0.2181	0.2200	0.2033	0.2033	1,970,979	-0.01(-4.01%)
Dec 22, 2023	0.1958	0.2200	0.1950	0.2118	9,795,875	-0.10(-32.76%)
Dec 21, 2023	0.3120	0.3199	0.3070	0.3150	394,923	+0.00(+1.45%)
Dec 20, 2023	0.3200	0.3372	0.3099	0.3105	674,919	-0.02(-5.54%)
Dec 19, 2023	0.3300	0.3385	0.3270	0.3287	660,882	+0.00(+1.14%)
Dec 18, 2023	0.3270	0.3340	0.3200	0.3250	861,833	+0.02(+4.84%)
Dec 15, 2023	0.3200	0.3277	0.3100	0.3100	958,390	-0.01(-2.82%)
Dec 14, 2023	0.3250	0.3300	0.3020	0.3190	2,139,082	+0.02(+6.62%)
Dec 13, 2023	0.3034	0.3099	0.2950	0.2992	714,320	-0.01(-3.33%)
Dec 12, 2023	0.3100	0.3199	0.3030	0.3095	307,916	+0.00(+0.03%)
Dec 11, 2023	0.3200	0.3295	0.3060	0.3094	524,633	-0.01(-2.73%)
Dec 08, 2023	0.3200	0.3360	0.3130	0.3181	352,399	-0.00(-0.16%)
Dec 07, 2023	0.3463	0.3508	0.3153	0.3186	411,912	-0.02(-6.27%)
Dec 06, 2023	0.3590	0.3600	0.3384	0.3399	364,617	-0.00(-0.90%)
Dec 05, 2023	0.3511	0.3669	0.3400	0.3430	416,377	-0.01(-2.00%)
Dec 04, 2023	0.3800	0.3799	0.3450	0.3500	662,621	-0.02(-5.15%)

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.