Skip to main content

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

Historical Prices

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.