Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1870 0.1870 0.1600 0.1610 879,577 +0.00(+0.63%)
Jan 30, 2024 0.1740 0.1757 0.1600 0.1600 660,990 -0.01(-5.88%)
Jan 29, 2024 0.1863 0.1908 0.1650 0.1700 1,131,218 -0.01(-4.49%)
Jan 26, 2024 0.1750 0.1857 0.1700 0.1780 1,490,000 +0.01(+7.42%)
Jan 25, 2024 0.1840 0.1850 0.1628 0.1657 1,431,016 +0.00(+1.28%)
Jan 24, 2024 0.1739 0.1739 0.1615 0.1636 584,682 +0.00(+1.93%)
Jan 23, 2024 0.1650 0.1650 0.1600 0.1605 470,204 +0.00(+2.75%)
Jan 22, 2024 0.1650 0.1650 0.1561 0.1562 559,167 -0.01(-3.82%)
Jan 19, 2024 0.1640 0.1728 0.1555 0.1624 708,342 +0.00(+0.25%)
Jan 18, 2024 0.1600 0.1650 0.1550 0.1620 997,235 +0.01(+5.19%)
Jan 17, 2024 0.1747 0.1759 0.1530 0.1540 1,729,801 -0.02(-12.00%)
Jan 16, 2024 0.1793 0.1831 0.1680 0.1750 1,568,895 -0.00(-1.30%)
Jan 12, 2024 0.1763 0.1799 0.1721 0.1773 788,866 +0.00(+0.17%)
Jan 11, 2024 0.1890 0.1915 0.1665 0.1770 1,452,616 -0.01(-6.35%)
Jan 10, 2024 0.2000 0.2000 0.1831 0.1890 1,285,608 -0.01(-5.50%)
Jan 09, 2024 0.1989 0.2030 0.1958 0.2000 679,523 +0.00(+1.27%)
Jan 08, 2024 0.2000 0.2100 0.1937 0.1975 1,671,257 +0.00(+0.15%)
Jan 05, 2024 0.2000 0.2124 0.1970 0.1972 987,102 -0.00(-1.40%)
Jan 04, 2024 0.2126 0.2130 0.1954 0.2000 1,204,998 -0.00(-2.44%)
Jan 03, 2024 0.2150 0.2230 0.2013 0.2050 1,103,815 -0.02(-6.82%)
Jan 02, 2024 0.2300 0.2400 0.2100 0.2200 814,777 -0.00(-1.26%)
Dec 29, 2023 0.2200 0.2240 0.2080 0.2228 1,825,057 +0.00(+1.27%)
Dec 28, 2023 0.2435 0.2500 0.2125 0.2200 2,399,797 -0.01(-5.34%)
Dec 27, 2023 0.2100 0.2365 0.2050 0.2324 2,571,266 +0.03(+14.31%)
Dec 26, 2023 0.2181 0.2200 0.2033 0.2033 1,970,979 -0.01(-4.01%)
Dec 22, 2023 0.1958 0.2200 0.1950 0.2118 9,795,875 -0.10(-32.76%)
Dec 21, 2023 0.3120 0.3199 0.3070 0.3150 394,923 +0.00(+1.45%)
Dec 20, 2023 0.3200 0.3372 0.3099 0.3105 674,919 -0.02(-5.54%)
Dec 19, 2023 0.3300 0.3385 0.3270 0.3287 660,882 +0.00(+1.14%)
Dec 18, 2023 0.3270 0.3340 0.3200 0.3250 861,833 +0.02(+4.84%)
Dec 15, 2023 0.3200 0.3277 0.3100 0.3100 958,390 -0.01(-2.82%)
Dec 14, 2023 0.3250 0.3300 0.3020 0.3190 2,139,082 +0.02(+6.62%)
Dec 13, 2023 0.3034 0.3099 0.2950 0.2992 714,320 -0.01(-3.33%)
Dec 12, 2023 0.3100 0.3199 0.3030 0.3095 307,916 +0.00(+0.03%)
Dec 11, 2023 0.3200 0.3295 0.3060 0.3094 524,633 -0.01(-2.73%)
Dec 08, 2023 0.3200 0.3360 0.3130 0.3181 352,399 -0.00(-0.16%)
Dec 07, 2023 0.3463 0.3508 0.3153 0.3186 411,912 -0.02(-6.27%)
Dec 06, 2023 0.3590 0.3600 0.3384 0.3399 364,617 -0.00(-0.90%)
Dec 05, 2023 0.3511 0.3669 0.3400 0.3430 416,377 -0.01(-2.00%)
Dec 04, 2023 0.3800 0.3799 0.3450 0.3500 662,621 -0.02(-5.15%)
Dec 01, 2023 0.4100 0.4100 0.3599 0.3690 912,622 -0.00(-0.81%)
Nov 30, 2023 0.4300 0.4300 0.3720 0.3720 367,684 -0.04(-9.05%)
Nov 29, 2023 0.4700 0.4675 0.4089 0.4090 669,378 -0.04(-9.11%)
Nov 28, 2023 0.5000 0.5000 0.4400 0.4500 430,975 -0.02(-3.85%)
Nov 27, 2023 0.5200 0.5223 0.4600 0.4680 240,161 -0.04(-8.04%)
Nov 24, 2023 0.5020 0.5200 0.5020 0.5089 169,837 +0.02(+3.86%)
Nov 22, 2023 0.4900 0.5200 0.4812 0.4900 291,585 +0.00(+0.10%)
Nov 21, 2023 0.5300 0.5300 0.4811 0.4895 186,850 -0.02(-4.02%)
Nov 20, 2023 0.5100 0.5190 0.4900 0.5100 451,381 +0.01(+2.00%)
Nov 17, 2023 0.5249 0.5310 0.4908 0.5000 551,113 -0.02(-2.91%)
Nov 16, 2023 0.5800 0.6300 0.4800 0.5150 3,786,759 +0.05(+11.91%)
Nov 15, 2023 0.4600 0.4800 0.4401 0.4602 202,445 +0.02(+4.61%)
Nov 14, 2023 0.4600 0.4600 0.4121 0.4399 328,829 +0.01(+1.43%)
Nov 13, 2023 0.4400 0.4400 0.3975 0.4337 182,971 +0.01(+3.26%)
Nov 10, 2023 0.4400 0.4699 0.3972 0.4200 104,560 -0.01(-2.10%)
Nov 09, 2023 0.4500 0.4500 0.4200 0.4290 199,751 -0.01(-3.36%)
Nov 08, 2023 0.5000 0.5000 0.4300 0.4439 264,375 -0.04(-8.49%)
Nov 07, 2023 0.5200 0.5250 0.4700 0.4851 182,010 +0.00(+1.04%)
Nov 06, 2023 0.5050 0.5600 0.4800 0.4801 1,468,520 +0.00(+0.04%)
Nov 03, 2023 0.4800 0.4800 0.4610 0.4799 221,174 +0.02(+3.96%)
Nov 02, 2023 0.4056 0.4900 0.3980 0.4616 961,522 +0.09(+22.77%)
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.