Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1035 -0.0038 (-3.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.7100	0.7687	0.7001	0.7600	186,581	+0.02(+2.43%)
Apr 27, 2023	0.7160	0.7600	0.7102	0.7420	261,286	+0.01(+1.78%)
Apr 26, 2023	0.7690	0.7753	0.7000	0.7290	226,805	-0.04(-5.21%)
Apr 25, 2023	0.7800	0.7800	0.7400	0.7691	173,006	-0.00(-0.12%)
Apr 24, 2023	0.7500	0.7919	0.7300	0.7700	370,730	+0.00(+0.57%)
Apr 21, 2023	0.7800	0.7800	0.7500	0.7656	343,723	-0.01(-1.72%)
Apr 20, 2023	0.8120	0.8175	0.7700	0.7790	374,637	-0.05(-5.61%)
Apr 19, 2023	0.8126	0.8300	0.7900	0.8253	401,014	-0.00(-0.57%)
Apr 18, 2023	0.8911	0.8911	0.8200	0.8300	296,860	-0.06(-6.85%)
Apr 17, 2023	0.8700	0.8970	0.8410	0.8910	472,455	+0.05(+6.07%)
Apr 14, 2023	0.9404	0.9404	0.7921	0.8400	1,318,568	-0.11(-12.00%)
Apr 13, 2023	0.9900	1.010	0.9000	0.9545	648,647	-0.02(-2.26%)
Apr 12, 2023	1.020	1.040	0.9708	0.9766	801,760	-0.05(-5.18%)
Apr 11, 2023	1.060	1.110	1.010	1.030	819,762	-0.05(-4.63%)
Apr 10, 2023	1.070	1.080	1.050	1.080	294,709	+0.00(+0.00%)
Apr 06, 2023	1.070	1.080	1.050	1.080	301,179	+0.00(+0.00%)
Apr 05, 2023	1.050	1.090	1.030	1.080	431,582	+0.00(+0.00%)
Apr 04, 2023	1.060	1.090	1.030	1.080	506,166	-0.01(-0.92%)

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.