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

Advent Technologies Hldg Inc (NQ: ADN )

0.1516 -0.0122 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 0.8700 0.9100 0.8500 0.8800 418,387 +0.02(+1.90%)
Jul 28, 2023 0.9000 0.9240 0.8406 0.8636 385,484 +0.01(+1.61%)
Jul 27, 2023 0.8800 0.8900 0.8151 0.8499 328,906 +0.01(+0.73%)
Jul 26, 2023 0.8242 0.8600 0.8000 0.8437 345,831 +0.01(+1.11%)
Jul 25, 2023 0.9000 0.9005 0.8204 0.8344 318,036 -0.06(-6.58%)
Jul 24, 2023 0.9289 0.9400 0.8890 0.8932 289,660 -0.03(-3.41%)
Jul 21, 2023 0.8900 0.9500 0.8900 0.9247 478,539 +0.03(+3.77%)
Jul 20, 2023 0.9390 0.9390 0.8702 0.8911 309,299 -0.04(-4.18%)
Jul 19, 2023 0.9200 0.9499 0.9000 0.9300 394,289 -0.01(-0.76%)
Jul 18, 2023 0.8820 0.9998 0.8820 0.9371 1,217,754 +0.10(+11.71%)
Jul 17, 2023 0.8100 0.8497 0.8120 0.8389 382,691 +0.03(+3.44%)
Jul 14, 2023 0.8400 0.8499 0.8100 0.8110 609,767 -0.02(-2.85%)
Jul 13, 2023 0.8600 0.8709 0.8110 0.8348 712,242 -0.05(-5.89%)
Jul 12, 2023 0.9500 1.000 0.8801 0.8870 1,033,683 -0.06(-6.63%)
Jul 11, 2023 0.8200 0.9538 0.8189 0.9500 2,053,486 +0.18(+23.49%)
Jul 10, 2023 0.6200 0.7899 0.6200 0.7693 1,549,112 +0.14(+22.15%)
Jul 07, 2023 0.5800 0.6298 0.5707 0.6298 811,808 +0.06(+10.49%)
Jul 06, 2023 0.5710 0.5800 0.5553 0.5700 404,871 -0.01(-1.71%)
Jul 05, 2023 0.6000 0.6050 0.5550 0.5799 847,978 -0.02(-3.35%)
Jul 03, 2023 0.5974 0.6248 0.5600 0.6000 585,140 +0.01(+1.95%)
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%)
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.