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

Advent Technologies Hldg Inc (NQ: ADN )

3.360 +0.600 (+21.74%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 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 (%)
May 31, 2022 44.70 44.70 40.05 40.80 25,161 -3.90(-8.72%)
May 27, 2022 42.00 45.60 41.25 44.70 20,890 +3.00(+7.19%)
May 26, 2022 40.50 44.40 40.20 41.70 20,178 +0.30(+0.72%)
May 25, 2022 39.60 42.35 39.60 41.40 21,064 +0.60(+1.47%)
May 24, 2022 41.40 42.60 39.15 40.80 28,660 -1.20(-2.86%)
May 23, 2022 45.00 45.30 41.10 42.00 48,168 -3.00(-6.67%)
May 20, 2022 51.30 51.60 43.80 45.00 91,081 -6.00(-11.76%)
May 19, 2022 48.90 51.90 46.50 51.00 23,293 +1.20(+2.41%)
May 18, 2022 50.10 53.70 48.60 49.80 23,814 -1.80(-3.49%)
May 17, 2022 48.00 51.75 47.10 51.60 28,598 +5.10(+10.97%)
May 16, 2022 49.80 52.50 45.90 46.50 46,813 -4.20(-8.28%)
May 13, 2022 52.50 55.80 49.80 50.70 29,964 +0.00(+0.00%)
May 12, 2022 45.90 54.00 45.60 50.70 29,060 +0.60(+1.20%)
May 11, 2022 54.60 54.60 49.80 50.10 18,355 -5.10(-9.24%)
May 10, 2022 57.30 57.60 50.70 55.20 25,619 -1.20(-2.13%)
May 09, 2022 57.30 58.80 53.70 56.40 42,011 -1.50(-2.59%)
May 06, 2022 57.00 58.65 54.60 57.90 21,765 +0.00(+0.00%)
May 05, 2022 58.80 59.40 56.40 57.90 19,541 -1.20(-2.03%)
May 04, 2022 54.60 59.40 52.05 59.10 32,906 +4.50(+8.24%)
May 03, 2022 56.70 58.65 52.80 54.60 35,439 -2.40(-4.21%)
May 02, 2022 57.60 59.85 54.60 57.00 48,722 -1.50(-2.56%)
Apr 29, 2022 59.40 63.00 58.05 58.50 23,843 -0.90(-1.52%)
Apr 28, 2022 60.30 60.60 56.40 59.40 35,666 +0.30(+0.51%)
Apr 27, 2022 60.00 61.36 58.20 59.10 21,056 +0.00(+0.00%)
Apr 26, 2022 60.60 61.95 58.95 59.10 27,631 -3.30(-5.29%)
Apr 25, 2022 59.40 63.00 58.80 62.40 35,592 +1.20(+1.96%)
Apr 22, 2022 60.00 63.00 58.80 61.20 37,100 -0.30(-0.49%)
Apr 21, 2022 66.30 67.65 60.60 61.50 47,133 -4.80(-7.24%)
Apr 20, 2022 71.10 72.15 65.25 66.30 43,961 -4.50(-6.36%)
Apr 19, 2022 66.60 72.90 66.30 70.80 35,709 +2.40(+3.51%)
Apr 18, 2022 70.20 72.30 66.30 68.40 34,172 -1.80(-2.56%)
Apr 14, 2022 73.20 73.50 68.70 70.20 42,553 -3.60(-4.88%)
Apr 13, 2022 69.90 74.70 69.90 73.80 52,107 +3.30(+4.68%)
Apr 12, 2022 80.40 81.30 69.60 70.50 81,668 -10.05(-12.48%)
Apr 11, 2022 84.30 84.90 77.10 80.55 97,022 -7.95(-8.98%)
Apr 08, 2022 100.80 106.50 84.00 88.50 312,759 -10.50(-10.61%)
Apr 07, 2022 99.60 103.50 91.20 99.00 641,659 -9.90(-9.09%)
Apr 06, 2022 77.40 119.40 74.10 108.90 5,391,497 +48.30(+79.70%)
Apr 05, 2022 66.60 68.40 59.55 60.60 43,794 -5.70(-8.60%)
Apr 04, 2022 66.00 69.90 64.79 66.30 41,662 +0.30(+0.45%)
Apr 01, 2022 69.90 72.00 64.20 66.00 41,764 -3.60(-5.17%)
Mar 31, 2022 75.60 78.90 68.10 69.60 43,184 -5.70(-7.57%)
Mar 30, 2022 74.40 80.70 71.10 75.30 169,569 +3.90(+5.46%)
Mar 29, 2022 68.40 72.60 67.50 71.40 33,000 +3.90(+5.78%)
Mar 28, 2022 70.80 71.70 63.05 67.50 63,664 -4.05(-5.66%)
Mar 25, 2022 73.20 75.30 69.60 71.55 38,667 -0.75(-1.04%)
Mar 24, 2022 81.90 84.00 68.10 72.30 123,674 -12.90(-15.14%)
Mar 23, 2022 87.30 93.60 84.30 85.20 18,331 -4.20(-4.70%)
Mar 22, 2022 91.20 97.50 87.90 89.40 14,916 +0.30(+0.34%)
Mar 21, 2022 89.10 91.20 82.95 89.10 18,580 +0.90(+1.02%)
Mar 18, 2022 93.30 103.50 84.60 88.20 73,604 -6.00(-6.37%)
Mar 17, 2022 89.70 101.40 89.70 94.20 19,958 +3.90(+4.32%)
Mar 16, 2022 89.10 93.60 85.80 90.30 13,335 +4.50(+5.24%)
Mar 15, 2022 86.70 86.70 78.00 85.80 11,945 -0.90(-1.04%)
Mar 14, 2022 89.70 94.50 86.10 86.70 21,536 -3.30(-3.67%)
Mar 11, 2022 93.30 94.80 88.50 90.00 17,625 -3.30(-3.54%)
Mar 10, 2022 87.00 94.18 84.64 93.30 18,680 +3.30(+3.67%)
Mar 09, 2022 86.40 96.90 85.20 90.00 28,123 +3.00(+3.45%)
Mar 08, 2022 76.20 90.00 73.50 87.00 32,170 +12.30(+16.47%)
Mar 07, 2022 64.20 76.50 61.80 74.70 34,028 +10.50(+16.36%)
Mar 04, 2022 74.10 74.10 63.60 64.20 28,948 -8.70(-11.93%)
Mar 03, 2022 78.30 78.60 71.70 72.90 18,248 -5.40(-6.90%)
Mar 02, 2022 79.80 80.64 75.90 78.30 13,408 -1.50(-1.88%)
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.