Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 2.450 2.540 2.310 2.340 2,269,280 -0.18(-7.14%)
Jun 30, 2022 2.370 2.530 2.280 2.520 2,037,058 +0.10(+4.13%)
Jun 29, 2022 2.290 2.450 2.200 2.420 1,575,604 +0.04(+1.68%)
Jun 28, 2022 2.500 2.570 2.240 2.380 2,635,360 -0.14(-5.56%)
Jun 27, 2022 2.380 2.540 2.320 2.520 2,537,972 +0.00(+0.00%)
Jun 24, 2022 2.510 2.810 2.330 2.520 9,953,819 -0.01(-0.40%)
Jun 23, 2022 3.020 3.450 2.430 2.530 15,699,254 -0.71(-21.91%)
Jun 22, 2022 2.730 3.530 2.580 3.240 16,863,570 +0.41(+14.49%)
Jun 21, 2022 3.170 3.330 2.760 2.830 30,384,144 -0.06(-2.08%)
Jun 17, 2022 3.350 3.640 2.890 2.890 36,778,008 -1.10(-27.57%)
Jun 16, 2022 2.900 4.480 2.760 3.990 216,151,184 +2.83(+243.97%)
Jun 15, 2022 1.190 1.230 1.130 1.160 993,821 -0.04(-3.33%)
Jun 14, 2022 1.250 1.280 1.200 1.200 445,100 -0.08(-6.25%)
Jun 13, 2022 1.290 1.300 1.250 1.280 419,734 -0.11(-7.91%)
Jun 10, 2022 1.410 1.410 1.320 1.390 510,322 -0.06(-4.14%)
Jun 09, 2022 1.560 1.567 1.420 1.450 756,810 -0.10(-6.45%)
Jun 08, 2022 1.540 1.650 1.510 1.550 869,685 +0.04(+2.65%)
Jun 07, 2022 1.410 1.525 1.360 1.510 880,489 +0.10(+7.09%)
Jun 06, 2022 1.480 1.480 1.350 1.410 657,963 -0.03(-2.08%)
Jun 03, 2022 1.310 1.440 1.300 1.440 713,996 +0.10(+7.46%)
Jun 02, 2022 1.260 1.390 1.260 1.340 503,401 +0.04(+3.08%)
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.