Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1516 -0.0122 (-7.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.