Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1476 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.8700	0.9100	0.8500	0.8800	418,387	+0.02(+1.90%)
Jul 28, 2023	0.9000	0.9240	0.8406	0.8636	385,484	+0.01(+1.61%)
Jul 27, 2023	0.8800	0.8900	0.8151	0.8499	328,906	+0.01(+0.73%)
Jul 26, 2023	0.8242	0.8600	0.8000	0.8437	345,831	+0.01(+1.11%)
Jul 25, 2023	0.9000	0.9005	0.8204	0.8344	318,036	-0.06(-6.58%)
Jul 24, 2023	0.9289	0.9400	0.8890	0.8932	289,660	-0.03(-3.41%)
Jul 21, 2023	0.8900	0.9500	0.8900	0.9247	478,539	+0.03(+3.77%)
Jul 20, 2023	0.9390	0.9390	0.8702	0.8911	309,299	-0.04(-4.18%)
Jul 19, 2023	0.9200	0.9499	0.9000	0.9300	394,289	-0.01(-0.76%)
Jul 18, 2023	0.8820	0.9998	0.8820	0.9371	1,217,754	+0.10(+11.71%)
Jul 17, 2023	0.8100	0.8497	0.8120	0.8389	382,691	+0.03(+3.44%)
Jul 14, 2023	0.8400	0.8499	0.8100	0.8110	609,767	-0.02(-2.85%)
Jul 13, 2023	0.8600	0.8709	0.8110	0.8348	712,242	-0.05(-5.89%)
Jul 12, 2023	0.9500	1.000	0.8801	0.8870	1,033,683	-0.06(-6.63%)
Jul 11, 2023	0.8200	0.9538	0.8189	0.9500	2,053,486	+0.18(+23.49%)
Jul 10, 2023	0.6200	0.7899	0.6200	0.7693	1,549,112	+0.14(+22.15%)
Jul 07, 2023	0.5800	0.6298	0.5707	0.6298	811,808	+0.06(+10.49%)
Jul 06, 2023	0.5710	0.5800	0.5553	0.5700	404,871	-0.01(-1.71%)
Jul 05, 2023	0.6000	0.6050	0.5550	0.5799	847,978	-0.02(-3.35%)

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.