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

Advent Technologies Hldg Inc (NQ: ADN )

0.1664 -0.0116 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Mar 31, 2023 1.050 1.080 0.9400 1.060 2,708,930 -0.11(-9.40%)
Mar 30, 2023 1.090 1.240 1.060 1.170 2,316,174 +0.10(+9.35%)
Mar 29, 2023 1.060 1.085 1.030 1.070 1,262,941 +0.01(+0.94%)
Mar 28, 2023 1.100 1.100 1.030 1.060 1,134,874 -0.02(-1.85%)
Mar 27, 2023 1.120 1.140 1.030 1.080 1,770,655 -0.03(-2.70%)
Mar 24, 2023 1.170 1.190 1.050 1.110 4,012,034 -0.09(-7.50%)
Mar 23, 2023 1.570 1.599 1.150 1.200 35,726,260 -0.01(-0.83%)
Mar 22, 2023 1.320 1.346 1.210 1.210 223,915 -0.09(-6.92%)
Mar 21, 2023 1.210 1.350 1.170 1.300 515,074 +0.15(+13.04%)
Mar 20, 2023 1.230 1.290 1.150 1.150 507,977 -0.02(-1.71%)
Mar 17, 2023 1.360 1.360 1.150 1.170 1,504,979 -0.16(-12.03%)
Mar 16, 2023 1.360 1.370 1.280 1.330 507,501 -0.04(-2.92%)
Mar 15, 2023 1.350 1.415 1.335 1.370 200,492 -0.04(-2.84%)
Mar 14, 2023 1.400 1.490 1.360 1.410 345,949 +0.04(+2.92%)
Mar 13, 2023 1.400 1.490 1.300 1.370 480,452 -0.05(-3.52%)
Mar 10, 2023 1.520 1.560 1.380 1.420 450,613 -0.13(-8.39%)
Mar 09, 2023 1.650 1.650 1.530 1.550 307,527 -0.10(-6.06%)
Mar 08, 2023 1.700 1.720 1.590 1.650 319,987 -0.07(-4.07%)
Mar 07, 2023 1.740 1.768 1.700 1.720 213,905 -0.02(-1.15%)
Mar 06, 2023 1.780 1.802 1.720 1.740 241,783 -0.04(-2.25%)
Mar 03, 2023 1.730 1.780 1.700 1.780 320,149 +0.06(+3.49%)
Mar 02, 2023 1.770 1.770 1.700 1.720 210,101 -0.02(-1.15%)
Mar 01, 2023 1.830 1.830 1.730 1.740 276,822 -0.01(-0.57%)
Feb 28, 2023 1.780 1.820 1.750 1.750 242,679 -0.03(-1.69%)
Feb 27, 2023 1.850 1.850 1.780 1.780 184,050 -0.03(-1.66%)
Feb 24, 2023 1.850 1.850 1.780 1.810 195,713 -0.05(-2.69%)
Feb 23, 2023 1.880 1.910 1.850 1.860 209,041 +0.02(+1.09%)
Feb 22, 2023 1.940 1.960 1.825 1.840 415,217 -0.09(-4.66%)
Feb 21, 2023 2.040 2.040 1.920 1.930 228,673 -0.11(-5.39%)
Feb 17, 2023 2.000 2.040 1.970 2.040 297,911 +0.06(+3.03%)
Feb 16, 2023 1.950 2.050 1.920 1.980 305,403 +0.01(+0.51%)
Feb 15, 2023 1.830 2.010 1.810 1.970 470,300 +0.13(+7.07%)
Feb 14, 2023 1.830 1.890 1.810 1.840 257,836 -0.01(-0.54%)
Feb 13, 2023 1.850 1.905 1.810 1.850 271,413 +0.00(+0.00%)
Feb 10, 2023 1.850 1.850 1.740 1.850 352,917 -0.03(-1.60%)
Feb 09, 2023 1.930 1.965 1.850 1.880 292,991 -0.03(-1.57%)
Feb 08, 2023 1.940 1.970 1.900 1.910 326,007 -0.06(-3.05%)
Feb 07, 2023 2.000 2.010 1.930 1.970 266,570 -0.04(-1.99%)
Feb 06, 2023 1.990 2.060 1.970 2.010 381,708 -0.03(-1.47%)
Feb 03, 2023 1.900 2.065 1.890 2.040 432,123 +0.09(+4.62%)
Feb 02, 2023 2.000 2.090 1.920 1.950 722,707 -0.04(-2.01%)
Feb 01, 2023 1.950 2.000 1.910 1.990 241,490 +0.09(+4.74%)
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.