Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.1800 -0.0054 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.050 3.200 3.040 3.060 381,050 +0.00(+0.00%)
Sep 29, 2022 3.320 3.330 3.025 3.060 647,710 -0.34(-10.00%)
Sep 28, 2022 3.240 3.460 3.260 3.400 424,540 +0.16(+4.94%)
Sep 27, 2022 3.200 3.348 3.170 3.240 458,709 +0.09(+2.86%)
Sep 26, 2022 3.340 3.500 3.130 3.150 888,877 -0.22(-6.53%)
Sep 23, 2022 3.470 3.510 3.300 3.370 992,543 -0.24(-6.65%)
Sep 22, 2022 3.930 4.103 3.600 3.610 1,089,356 -0.39(-9.75%)
Sep 21, 2022 4.260 4.260 3.690 4.000 1,813,232 -0.21(-4.99%)
Sep 20, 2022 4.000 4.230 3.850 4.210 2,219,397 +0.18(+4.47%)
Sep 19, 2022 3.580 4.150 3.580 4.030 4,400,551 +0.38(+10.41%)
Sep 16, 2022 3.150 3.680 3.150 3.650 2,860,347 +0.38(+11.62%)
Sep 15, 2022 3.230 3.405 3.060 3.270 1,565,028 +0.16(+5.14%)
Sep 14, 2022 3.000 3.150 2.920 3.110 433,247 +0.13(+4.36%)
Sep 13, 2022 3.000 3.060 2.920 2.980 582,424 -0.15(-4.79%)
Sep 12, 2022 3.090 3.230 3.061 3.130 1,059,590 +0.12(+3.99%)
Sep 09, 2022 2.930 3.100 2.920 3.010 622,849 +0.10(+3.44%)
Sep 08, 2022 2.900 2.930 2.800 2.910 483,169 -0.01(-0.34%)
Sep 07, 2022 2.860 2.940 2.790 2.920 899,113 +0.07(+2.46%)
Sep 06, 2022 2.900 3.010 2.800 2.850 621,379 -0.10(-3.39%)
Sep 02, 2022 3.100 3.110 2.930 2.950 574,781 -0.15(-4.84%)
Sep 01, 2022 3.090 3.210 3.000 3.100 586,532 -0.04(-1.27%)
Aug 31, 2022 3.050 3.200 3.030 3.140 668,262 +0.11(+3.63%)
Aug 30, 2022 2.800 3.050 2.770 3.030 858,948 +0.25(+8.99%)
Aug 29, 2022 2.690 2.845 2.650 2.780 421,569 +0.06(+2.21%)
Aug 26, 2022 2.880 2.900 2.700 2.720 354,708 -0.17(-5.88%)
Aug 25, 2022 2.930 2.935 2.800 2.890 374,173 +0.05(+1.76%)
Aug 24, 2022 2.750 2.870 2.720 2.840 316,246 +0.09(+3.27%)
Aug 23, 2022 2.670 2.785 2.650 2.750 438,138 +0.12(+4.56%)
Aug 22, 2022 2.710 2.730 2.580 2.630 546,747 -0.14(-5.05%)
Aug 19, 2022 2.900 2.915 2.740 2.770 564,188 -0.15(-5.14%)
Aug 18, 2022 3.100 3.110 2.860 2.920 703,115 -0.14(-4.58%)
Aug 17, 2022 2.980 3.080 2.950 3.060 702,157 -0.05(-1.61%)
Aug 16, 2022 3.140 3.150 2.980 3.110 554,323 -0.02(-0.64%)
Aug 15, 2022 3.160 3.310 3.065 3.130 905,521 -0.03(-0.95%)
Aug 12, 2022 3.070 3.300 2.980 3.160 1,379,828 +0.16(+5.33%)
Aug 11, 2022 3.000 3.230 2.950 3.000 1,826,373 +0.02(+0.67%)
Aug 10, 2022 2.790 3.020 2.751 2.980 1,000,153 +0.25(+9.16%)
Aug 09, 2022 2.890 2.950 2.715 2.730 971,171 -0.24(-8.08%)
Aug 08, 2022 3.090 3.160 2.950 2.970 1,196,994 +0.05(+1.71%)
Aug 05, 2022 2.800 2.979 2.790 2.920 828,218 +0.12(+4.29%)
Aug 04, 2022 2.810 2.900 2.770 2.800 1,041,669 +0.05(+1.82%)
Aug 03, 2022 2.680 2.820 2.670 2.750 883,951 +0.09(+3.38%)
Aug 02, 2022 2.680 2.740 2.625 2.660 994,170 +0.01(+0.38%)
Aug 01, 2022 2.740 2.785 2.635 2.650 789,661 -0.08(-2.93%)
Jul 29, 2022 2.620 2.900 2.590 2.730 1,272,353 +0.13(+5.00%)
Jul 28, 2022 2.690 2.840 2.595 2.600 1,647,738 -0.03(-1.14%)
Jul 27, 2022 2.540 2.630 2.450 2.630 905,305 +0.03(+1.15%)
Jul 26, 2022 2.800 2.800 2.545 2.600 1,254,855 -0.24(-8.45%)
Jul 25, 2022 2.850 2.950 2.820 2.840 572,352 -0.04(-1.39%)
Jul 22, 2022 3.110 3.157 2.800 2.880 1,135,825 -0.26(-8.28%)
Jul 21, 2022 2.970 3.230 2.940 3.140 1,373,045 +0.10(+3.29%)
Jul 20, 2022 3.070 3.165 2.950 3.040 1,217,892 -0.05(-1.62%)
Jul 19, 2022 2.850 3.120 2.760 3.090 3,224,274 +0.14(+4.75%)
Jul 18, 2022 3.500 3.600 2.930 2.950 50,454,092 +0.32(+12.17%)
Jul 15, 2022 2.660 2.680 2.550 2.630 597,316 +0.04(+1.54%)
Jul 14, 2022 2.570 2.630 2.495 2.590 576,196 +0.00(+0.00%)
Jul 13, 2022 2.710 2.710 2.560 2.590 668,364 -0.15(-5.47%)
Jul 12, 2022 2.500 2.828 2.500 2.740 1,183,825 +0.23(+9.16%)
Jul 11, 2022 2.710 2.710 2.440 2.510 1,063,538 -0.21(-7.72%)
Jul 08, 2022 2.690 2.965 2.650 2.720 1,474,885 -0.07(-2.51%)
Jul 07, 2022 2.630 2.790 2.630 2.790 1,324,331 +0.11(+4.10%)
Jul 06, 2022 2.650 2.780 2.580 2.680 2,376,831 +0.04(+1.52%)
Jul 05, 2022 2.290 2.640 2.260 2.640 1,796,779 +0.30(+12.82%)
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.