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

Advent Technologies Holdings, Inc. - Class A Common Stock (NQ:ADN)

3.352 -0.078 (-2.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 2, 2025 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 01, 2025 3.280 3.520 3.250 3.430 307,621 +0.10(+3.00%)
Sep 30, 2025 3.370 3.420 3.250 3.330 110,970 +0.00(+0.00%)
Sep 29, 2025 3.410 3.450 3.228 3.330 97,047 -0.06(-1.77%)
Sep 26, 2025 3.400 3.410 3.230 3.390 108,418 +0.01(+0.30%)
Sep 25, 2025 3.150 3.420 2.970 3.380 187,810 +0.19(+5.96%)
Sep 24, 2025 3.540 3.600 3.160 3.190 225,922 -0.28(-8.07%)
Sep 23, 2025 3.420 3.690 3.366 3.470 300,370 +0.10(+2.97%)
Sep 22, 2025 3.320 3.462 3.150 3.370 215,561 +0.10(+3.06%)
Sep 19, 2025 3.370 3.450 3.230 3.270 118,858 -0.10(-2.97%)
Sep 18, 2025 3.390 3.540 3.345 3.370 356,866 +0.13(+4.01%)
Sep 17, 2025 3.230 3.350 3.130 3.240 128,644 +0.05(+1.57%)
Sep 16, 2025 2.930 3.240 2.920 3.190 229,537 +0.30(+10.38%)
Sep 15, 2025 2.880 3.000 2.750 2.890 281,862 -0.10(-3.34%)
Sep 12, 2025 3.070 3.180 2.950 2.990 122,503 -0.09(-2.92%)
Sep 11, 2025 2.950 3.240 2.810 3.080 282,460 +0.13(+4.41%)
Sep 10, 2025 3.150 3.340 2.950 2.950 297,050 -0.21(-6.65%)
Sep 09, 2025 3.140 3.327 2.800 3.160 2,866,689 -0.08(-2.47%)
Sep 08, 2025 3.340 3.510 3.200 3.240 204,051 -0.10(-2.99%)
Sep 05, 2025 3.140 3.450 3.140 3.340 160,896 +0.18(+5.70%)
Sep 04, 2025 3.680 3.690 3.140 3.160 301,711 -0.59(-15.73%)
Sep 03, 2025 3.730 4.100 3.711 3.750 245,795 -0.09(-2.34%)
Sep 02, 2025 4.240 4.310 3.700 3.840 2,123,870 -0.65(-14.48%)
Aug 29, 2025 5.190 5.230 4.440 4.490 240,371 -0.72(-13.82%)
Aug 28, 2025 5.250 5.790 5.110 5.210 321,930 +0.21(+4.20%)
Aug 27, 2025 5.200 6.180 4.900 5.000 879,459 -0.16(-3.10%)
Aug 26, 2025 4.420 5.300 4.350 5.160 630,446 +0.76(+17.27%)
Aug 25, 2025 4.950 5.080 4.350 4.400 577,146 -0.66(-13.04%)
Aug 22, 2025 4.900 5.350 4.830 5.060 547,604 +0.15(+3.05%)
Aug 21, 2025 4.250 5.390 4.020 4.910 5,344,101 +0.43(+9.60%)
Aug 20, 2025 4.390 4.550 4.210 4.480 324,782 +0.00(+0.00%)
Aug 19, 2025 4.690 4.720 4.140 4.480 529,786 +0.13(+2.99%)
Aug 18, 2025 3.670 4.978 3.670 4.350 1,584,321 +0.53(+14.02%)
Aug 15, 2025 4.590 6.180 3.700 3.815 11,842,303 +0.13(+3.67%)
Aug 14, 2025 2.890 3.880 2.880 3.680 868,140 +0.82(+28.67%)
Aug 13, 2025 3.120 3.750 2.800 2.860 2,102,554 -0.26(-8.33%)
Aug 12, 2025 1.920 3.430 1.910 3.120 25,999,264 +1.16(+59.18%)
Aug 11, 2025 1.900 1.990 1.847 1.960 11,805 +0.07(+3.70%)
Aug 08, 2025 1.910 1.910 1.850 1.890 16,301 -0.02(-1.05%)
Aug 07, 2025 1.900 1.949 1.860 1.910 39,598 +0.03(+1.60%)
Aug 06, 2025 1.860 1.910 1.810 1.880 31,840 +0.02(+1.08%)
Aug 05, 2025 1.890 1.910 1.820 1.860 11,279 -0.03(-1.59%)
Aug 04, 2025 1.830 1.900 1.808 1.890 74,589 +0.06(+3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.