Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.1854 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.490 1.490 1.335 1.360 754,855 -0.13(-8.72%)
May 27, 2022 1.400 1.520 1.375 1.490 626,718 +0.10(+7.19%)
May 26, 2022 1.350 1.480 1.340 1.390 605,364 +0.01(+0.72%)
May 25, 2022 1.320 1.412 1.320 1.380 631,923 +0.02(+1.47%)
May 24, 2022 1.380 1.420 1.305 1.360 859,818 -0.04(-2.86%)
May 23, 2022 1.500 1.510 1.370 1.400 1,445,051 -0.10(-6.67%)
May 20, 2022 1.710 1.720 1.460 1.500 2,732,456 -0.20(-11.76%)
May 19, 2022 1.630 1.730 1.550 1.700 698,802 +0.04(+2.41%)
May 18, 2022 1.670 1.790 1.620 1.660 714,438 -0.06(-3.49%)
May 17, 2022 1.600 1.725 1.570 1.720 857,940 +0.17(+10.97%)
May 16, 2022 1.660 1.750 1.530 1.550 1,404,410 -0.14(-8.28%)
May 13, 2022 1.750 1.860 1.660 1.690 898,937 +0.00(+0.00%)
May 12, 2022 1.530 1.800 1.520 1.690 871,804 +0.02(+1.20%)
May 11, 2022 1.820 1.820 1.660 1.670 550,669 -0.17(-9.24%)
May 10, 2022 1.910 1.920 1.690 1.840 768,597 -0.04(-2.13%)
May 09, 2022 1.910 1.960 1.790 1.880 1,260,342 -0.05(-2.59%)
May 06, 2022 1.900 1.955 1.820 1.930 652,961 +0.00(+0.00%)
May 05, 2022 1.960 1.980 1.880 1.930 586,257 -0.04(-2.03%)
May 04, 2022 1.820 1.980 1.735 1.970 987,199 +0.15(+8.24%)
May 03, 2022 1.890 1.955 1.760 1.820 1,063,186 -0.08(-4.21%)
May 02, 2022 1.920 1.995 1.820 1.900 1,461,671 -0.05(-2.56%)
Apr 29, 2022 1.980 2.100 1.935 1.950 715,308 -0.03(-1.52%)
Apr 28, 2022 2.010 2.020 1.880 1.980 1,069,988 +0.01(+0.51%)
Apr 27, 2022 2.000 2.045 1.940 1.970 631,704 +0.00(+0.00%)
Apr 26, 2022 2.020 2.065 1.965 1.970 828,938 -0.11(-5.29%)
Apr 25, 2022 1.980 2.100 1.960 2.080 1,067,778 +0.04(+1.96%)
Apr 22, 2022 2.000 2.100 1.960 2.040 1,113,021 -0.01(-0.49%)
Apr 21, 2022 2.210 2.255 2.020 2.050 1,413,999 -0.16(-7.24%)
Apr 20, 2022 2.370 2.405 2.175 2.210 1,318,834 -0.15(-6.36%)
Apr 19, 2022 2.220 2.430 2.210 2.360 1,071,272 +0.08(+3.51%)
Apr 18, 2022 2.340 2.410 2.210 2.280 1,025,169 -0.06(-2.56%)
Apr 14, 2022 2.440 2.450 2.290 2.340 1,276,615 -0.12(-4.88%)
Apr 13, 2022 2.330 2.490 2.330 2.460 1,563,211 +0.11(+4.68%)
Apr 12, 2022 2.680 2.710 2.320 2.350 2,450,067 -0.33(-12.48%)
Apr 11, 2022 2.810 2.830 2.570 2.685 2,910,675 -0.27(-8.98%)
Apr 08, 2022 3.360 3.550 2.800 2.950 9,382,796 -0.35(-10.61%)
Apr 07, 2022 3.320 3.450 3.040 3.300 19,249,772 -0.33(-9.09%)
Apr 06, 2022 2.580 3.980 2.470 3.630 161,744,912 +1.61(+79.70%)
Apr 05, 2022 2.220 2.280 1.985 2.020 1,313,837 -0.19(-8.60%)
Apr 04, 2022 2.200 2.330 2.160 2.210 1,249,880 +0.01(+0.45%)
Apr 01, 2022 2.330 2.400 2.140 2.200 1,252,938 -0.12(-5.17%)
Mar 31, 2022 2.520 2.630 2.270 2.320 1,295,546 -0.19(-7.57%)
Mar 30, 2022 2.480 2.690 2.370 2.510 5,087,075 +0.13(+5.46%)
Mar 29, 2022 2.280 2.420 2.250 2.380 990,024 +0.13(+5.78%)
Mar 28, 2022 2.360 2.390 2.102 2.250 1,909,937 -0.13(-5.66%)
Mar 25, 2022 2.440 2.510 2.320 2.385 1,160,026 -0.03(-1.04%)
Mar 24, 2022 2.730 2.800 2.270 2.410 3,710,243 -0.43(-15.14%)
Mar 23, 2022 2.910 3.120 2.810 2.840 549,931 -0.14(-4.70%)
Mar 22, 2022 3.040 3.250 2.930 2.980 447,487 +0.01(+0.34%)
Mar 21, 2022 2.970 3.040 2.765 2.970 557,413 +0.03(+1.02%)
Mar 18, 2022 3.110 3.450 2.820 2.940 2,208,137 -0.20(-6.37%)
Mar 17, 2022 2.990 3.380 2.990 3.140 598,742 +0.13(+4.32%)
Mar 16, 2022 2.970 3.120 2.860 3.010 400,061 +0.15(+5.24%)
Mar 15, 2022 2.890 2.890 2.600 2.860 358,375 -0.03(-1.04%)
Mar 14, 2022 2.990 3.150 2.870 2.890 646,100 -0.11(-3.67%)
Mar 11, 2022 3.110 3.160 2.950 3.000 528,769 -0.11(-3.54%)
Mar 10, 2022 2.900 3.139 2.821 3.110 560,428 +0.11(+3.67%)
Mar 09, 2022 2.880 3.230 2.840 3.000 843,703 +0.10(+3.45%)
Mar 08, 2022 2.540 3.000 2.450 2.900 965,118 +0.41(+16.47%)
Mar 07, 2022 2.140 2.550 2.060 2.490 1,020,844 +0.35(+16.36%)
Mar 04, 2022 2.470 2.470 2.120 2.140 868,443 -0.29(-11.93%)
Mar 03, 2022 2.610 2.620 2.390 2.430 547,445 -0.18(-6.90%)
Mar 02, 2022 2.660 2.688 2.530 2.610 402,251 -0.05(-1.88%)
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.