Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1041 +0.0006 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.040	4.280		4.240	534,720	+0.24(+6.00%)
Jan 28, 2022	3.950	4.070	3.800	4.000	331,344	+0.10(+2.56%)
Jan 27, 2022	4.260	4.260	3.890	3.900	338,229	-0.34(-8.02%)
Jan 26, 2022	4.660	4.810	4.090	4.240	814,797	-0.31(-6.81%)
Jan 25, 2022	4.510	4.590	4.350	4.550	275,317	+0.01(+0.22%)
Jan 24, 2022	4.350	4.580	4.235	4.540	592,732	-0.06(-1.30%)
Jan 21, 2022	4.690	4.830	4.530	4.600	407,616	-0.19(-3.97%)
Jan 20, 2022	4.810	5.150	4.780	4.790	1,297,257	+0.01(+0.21%)
Jan 19, 2022	5.110	5.280	4.730	4.780	440,465	-0.36(-7.00%)
Jan 18, 2022	5.270	5.280	5.040	5.140	309,083	-0.15(-2.84%)
Jan 14, 2022				5.290	0	-0.01(-0.19%)
Jan 13, 2022	5.560	5.710	5.260	5.300	410,791	-0.25(-4.50%)
Jan 12, 2022	5.910	6.010	5.540	5.550	416,573	-0.36(-6.09%)
Jan 11, 2022	5.860	5.980	5.700	5.910	153,848	+0.12(+2.07%)
Jan 10, 2022	6.310	6.325	5.760	5.790	346,280	-0.56(-8.82%)
Jan 07, 2022	6.370	6.500	6.205	6.350	146,265	+0.00(+0.00%)
Jan 06, 2022	6.390	6.480	6.250	6.350	174,121	-0.03(-0.47%)
Jan 05, 2022	6.680	6.680	6.300	6.380	303,753	-0.31(-4.63%)
Jan 04, 2022	6.960	6.960	6.600	6.690	257,614	-0.21(-3.04%)

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.