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

Advent Technologies Hldg Inc (NQ: ADN )

0.1709 +0.0079 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 0.6100 0.6285 0.5500 0.5885 810,831 -0.01(-2.01%)
Jun 29, 2023 0.6000 0.6300 0.5750 0.6006 1,074,514 +0.02(+3.52%)
Jun 28, 2023 0.6200 0.6200 0.5540 0.5802 1,218,220 -0.01(-1.66%)
Jun 27, 2023 0.5800 0.6017 0.5500 0.5900 1,066,929 +0.00(+0.39%)
Jun 26, 2023 0.6197 0.6297 0.5718 0.5877 1,222,904 -0.02(-3.47%)
Jun 23, 2023 0.6300 0.6426 0.5715 0.6088 1,071,234 -0.02(-3.37%)
Jun 22, 2023 0.6500 0.6500 0.6100 0.6300 419,594 +0.02(+2.51%)
Jun 21, 2023 0.6130 0.6328 0.6001 0.6146 837,531 +0.00(+0.26%)
Jun 20, 2023 0.6925 0.6931 0.6100 0.6130 1,001,599 -0.06(-9.25%)
Jun 16, 2023 0.7700 0.7749 0.6755 0.6755 1,156,140 -0.07(-9.93%)
Jun 15, 2023 0.7000 0.7822 0.6805 0.7500 614,628 +0.04(+5.51%)
Jun 14, 2023 0.7443 0.7466 0.6801 0.7108 625,054 -0.02(-3.33%)
Jun 13, 2023 0.7000 0.7400 0.6630 0.7353 720,633 +0.04(+5.04%)
Jun 12, 2023 0.7200 0.7398 0.6600 0.7000 778,248 -0.00(-0.41%)
Jun 09, 2023 0.7220 0.7684 0.6891 0.7029 644,133 -0.03(-4.08%)
Jun 08, 2023 0.8500 0.8500 0.7305 0.7328 534,659 -0.05(-6.24%)
Jun 07, 2023 0.8299 0.8300 0.7700 0.7816 351,149 +0.01(+1.22%)
Jun 06, 2023 0.8480 0.8480 0.7517 0.7722 1,166,582 -0.08(-9.51%)
Jun 05, 2023 0.8865 0.9098 0.8411 0.8534 314,021 -0.06(-6.75%)
Jun 02, 2023 0.8980 0.9399 0.8800 0.9152 247,879 +0.03(+3.95%)
Jun 01, 2023 0.8310 0.9200 0.8310 0.8804 373,892 +0.06(+7.35%)
May 31, 2023 1.030 1.030 0.8201 0.8201 965,052 -0.19(-18.80%)
May 30, 2023 1.000 1.050 1.000 1.010 346,719 -0.05(-4.72%)
May 26, 2023 1.110 1.130 1.000 1.060 877,898 +0.08(+8.12%)
May 25, 2023 1.070 1.070 0.9700 0.9804 266,241 -0.09(-8.37%)
May 24, 2023 0.9900 1.090 0.9630 1.070 528,499 +0.09(+9.18%)
May 23, 2023 0.9900 1.000 0.9600 0.9800 703,845 +0.01(+1.03%)
May 22, 2023 0.8700 0.9700 0.8700 0.9700 480,080 +0.11(+13.42%)
May 19, 2023 0.8710 0.8890 0.8500 0.8552 186,971 +0.00(+0.14%)
May 18, 2023 0.8300 0.9090 0.8100 0.8540 700,018 +0.03(+3.07%)
May 17, 2023 0.7682 0.8353 0.7600 0.8286 250,299 +0.07(+9.03%)
May 16, 2023 0.7900 0.7900 0.7510 0.7600 160,127 -0.02(-2.41%)
May 15, 2023 0.8000 0.8050 0.7402 0.7788 264,032 -0.02(-2.64%)
May 12, 2023 0.8000 0.8000 0.7700 0.7999 567,149 +0.01(+1.01%)
May 11, 2023 0.7800 0.8000 0.7354 0.7919 401,643 +0.04(+5.47%)
May 10, 2023 0.8000 0.8000 0.7200 0.7508 339,944 -0.01(-0.98%)
May 09, 2023 0.8800 0.8750 0.7400 0.7582 773,529 -0.00(-0.25%)
May 08, 2023 0.6700 0.7601 0.6697 0.7601 449,725 +0.11(+16.94%)
May 05, 2023 0.6477 0.6600 0.6249 0.6500 228,362 +0.03(+5.42%)
May 04, 2023 0.6650 0.7000 0.6000 0.6166 542,635 -0.04(-5.47%)
May 03, 2023 0.7100 0.7300 0.6523 0.6523 498,093 -0.06(-8.78%)
May 02, 2023 0.7300 0.7470 0.7100 0.7151 126,211 -0.03(-3.91%)
May 01, 2023 0.7200 0.7600 0.7200 0.7442 155,848 -0.02(-2.08%)
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.