Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1071 -0.0079 (-6.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.920	2.000	1.900	1.900	624,382	+0.03(+1.60%)
Jan 30, 2023	1.850	1.890	1.825	1.870	292,321	-0.03(-1.58%)
Jan 27, 2023	1.820	1.915	1.810	1.900	340,609	+0.05(+2.70%)
Jan 26, 2023	1.890	1.920	1.820	1.850	155,736	-0.03(-1.60%)
Jan 25, 2023	1.920	1.920	1.820	1.880	260,638	-0.06(-3.09%)
Jan 24, 2023	1.930	1.940	1.850	1.940	201,527	+0.01(+0.52%)
Jan 23, 2023	1.880	1.940	1.840	1.930	207,843	+0.10(+5.46%)
Jan 20, 2023	1.860	1.860	1.800	1.830	159,423	+0.04(+2.23%)
Jan 19, 2023	1.880	1.905	1.770	1.790	343,650	-0.14(-7.25%)
Jan 18, 2023	1.910	1.965	1.900	1.930	322,723	+0.00(+0.00%)
Jan 17, 2023	1.900	1.980	1.860	1.930	189,287	+0.00(+0.00%)
Jan 13, 2023	1.820	1.950	1.820	1.930	281,330	+0.04(+2.12%)
Jan 12, 2023	1.790	1.915	1.760	1.890	307,087	+0.09(+5.00%)
Jan 11, 2023	1.800	1.810	1.750	1.800	164,522	+0.03(+1.69%)
Jan 10, 2023	1.750	1.800	1.750	1.770	207,636	+0.04(+2.31%)
Jan 09, 2023	1.780	1.820	1.720	1.730	285,645	-0.03(-1.70%)
Jan 06, 2023	1.670	1.762	1.640	1.760	214,429	+0.12(+7.32%)
Jan 05, 2023	1.700	1.720	1.630	1.640	160,778	-0.05(-2.96%)
Jan 04, 2023	1.700	1.725	1.640	1.690	165,989	+0.01(+0.60%)

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.