Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1445 -0.0031 (-2.10%)

Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.