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 (%)
Feb 26, 2021	13.93	13.93	12.96	13.69	459,500	-0.08(-0.58%)
Feb 25, 2021	14.76	14.89	13.73	13.77	614,210	-1.31(-8.69%)
Feb 24, 2021	13.19	15.08	12.60	15.08	1,467,168	+1.49(+10.96%)
Feb 23, 2021	13.09	13.81	11.89	13.59	711,281	-0.27(-1.95%)
Feb 22, 2021	13.95	14.20	13.40	13.86	841,910	+0.60(+4.52%)
Feb 19, 2021	13.03	13.50	13.00	13.26	476,500	+0.12(+0.91%)
Feb 18, 2021	12.80	13.34	12.55	13.14	560,043	-0.20(-1.50%)
Feb 17, 2021	13.73	14.00	12.78	13.34	843,947	-0.88(-6.19%)
Feb 16, 2021	15.00	15.13	13.82	14.22	903,433	-0.93(-6.14%)
Feb 12, 2021	15.20	15.29	14.62	15.15	516,600	-0.20(-1.30%)
Feb 11, 2021	15.50	15.70	14.52	15.35	684,233	-0.32(-2.04%)
Feb 10, 2021	16.60	16.60	15.02	15.67	879,339	-0.70(-4.28%)
Feb 09, 2021	16.50	17.75	16.07	16.37	1,022,113	-0.44(-2.62%)
Feb 08, 2021	15.35	17.52	14.96	16.81	1,586,326	+0.84(+5.26%)

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.