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 (%)
Apr 26, 2024	0.1638	0.1638	0.1500	0.1516	931,851	-0.01(-7.45%)
Apr 25, 2024	0.1600	0.1670	0.1600	0.1638	371,823	-0.00(-1.33%)
Apr 24, 2024	0.1700	0.1731	0.1610	0.1660	144,673	-0.00(-2.35%)
Apr 23, 2024	0.1693	0.1712	0.1626	0.1700	341,424	+0.01(+3.03%)
Apr 22, 2024	0.1660	0.1760	0.1610	0.1650	392,653	-0.00(-0.84%)
Apr 19, 2024	0.1650	0.1780	0.1616	0.1664	402,235	-0.01(-6.52%)
Apr 18, 2024	0.1700	0.1818	0.1610	0.1780	320,590	+0.01(+4.15%)
Apr 17, 2024	0.1650	0.1770	0.1650	0.1709	670,479	+0.01(+4.85%)
Apr 16, 2024	0.1625	0.1738	0.1602	0.1630	290,896	+0.00(+0.00%)
Apr 15, 2024	0.1780	0.1780	0.1618	0.1630	335,663	-0.00(-1.21%)
Apr 12, 2024	0.1780	0.1780	0.1590	0.1650	858,008	-0.00(-2.31%)
Apr 11, 2024	0.1750	0.1809	0.1689	0.1689	476,495	-0.01(-4.36%)
Apr 10, 2024	0.1816	0.1898	0.1751	0.1766	448,791	-0.00(-1.78%)
Apr 09, 2024	0.1920	0.1920	0.1783	0.1798	383,654	-0.01(-3.85%)
Apr 08, 2024	0.2030	0.2030	0.1801	0.1870	303,337	-0.00(-1.53%)
Apr 05, 2024	0.1896	0.1910	0.1817	0.1899	593,113	+0.01(+3.21%)
Apr 04, 2024	0.1700	0.1860	0.1720	0.1840	1,275,084	+0.02(+10.05%)
Apr 03, 2024	0.1700	0.1730	0.1670	0.1672	448,484	-0.01(-4.46%)
Apr 02, 2024	0.1798	0.1842	0.1700	0.1750	515,730	-0.00(-1.74%)

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.