Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1041 UNCHANGED

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 (%)
May 28, 2021	10.75	10.77	10.32	10.54	279,007	-0.03(-0.28%)
May 27, 2021	10.00	10.59	9.920	10.57	459,696	+0.54(+5.38%)
May 26, 2021	9.860	10.29	9.730	10.03	473,177	+0.31(+3.19%)
May 25, 2021	10.43	10.45	9.650	9.720	625,306	-0.76(-7.25%)
May 24, 2021	10.68	10.98	10.40	10.48	265,582	-0.22(-2.06%)
May 21, 2021	10.86	11.09	10.58	10.70	431,074	-0.03(-0.28%)
May 20, 2021	10.09	10.74	10.00	10.73	488,564	+0.83(+8.38%)
May 19, 2021	9.590	9.960	9.540	9.900	298,434	+0.18(+1.85%)
May 18, 2021	9.670	9.900	9.540	9.720	274,013	+0.22(+2.32%)
May 17, 2021	8.700	9.540	8.700	9.500	406,956	+0.50(+5.56%)
May 14, 2021	9.210	9.400	8.980	9.000	218,992	+0.02(+0.22%)
May 13, 2021	10.28	10.54	8.970	8.980	941,349	-1.12(-11.09%)
May 12, 2021	10.52	10.62	10.06	10.10	282,426	-0.60(-5.61%)
May 11, 2021	10.27	10.85	10.20	10.70	383,374	-0.16(-1.47%)
May 10, 2021	11.23	11.23	10.78	10.86	343,305	-0.49(-4.32%)
May 07, 2021	11.31	11.59	11.17	11.35	249,730	-0.06(-0.53%)
May 06, 2021	11.95	11.96	11.27	11.41	389,081	-0.68(-5.62%)
May 05, 2021	12.14	12.33	12.05	12.09	257,478	+0.01(+0.08%)
May 04, 2021	12.02	12.14	11.71	12.08	160,451	-0.04(-0.33%)

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.