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 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%)

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.