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

Advent Technologies Hldg Inc (NQ: ADN )

0.1071 -0.0079 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.