Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1073 -0.0055 (-4.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.1898	0.2200	0.1851	0.2100	2,090,224	+0.02(+10.53%)
Feb 28, 2024	0.1994	0.2000	0.1850	0.1900	2,633,033	-0.02(-8.26%)
Feb 27, 2024	0.2500	0.3175	0.2040	0.2071	19,479,596	-0.02(-7.96%)
Feb 26, 2024	0.1743	0.2300	0.1650	0.2250	14,138,785	+0.06(+38.89%)
Feb 23, 2024	0.1700	0.1700	0.1559	0.1620	508,907	-0.01(-3.51%)
Feb 22, 2024	0.1690	0.1700	0.1650	0.1679	216,397	-0.00(-0.24%)
Feb 21, 2024	0.1700	0.1700	0.1627	0.1683	480,439	-0.00(-0.88%)
Feb 20, 2024	0.1700	0.1722	0.1650	0.1698	475,381	+0.00(+1.68%)
Feb 16, 2024	0.1700	0.1700	0.1622	0.1670	1,088,246	+0.00(+1.33%)
Feb 15, 2024	0.1633	0.1670	0.1584	0.1648	261,277	+0.00(+0.92%)
Feb 14, 2024	0.1699	0.1738	0.1545	0.1633	937,924	-0.01(-3.94%)
Feb 13, 2024	0.1733	0.1733	0.1654	0.1700	309,427	-0.00(-1.73%)
Feb 12, 2024	0.1710	0.1790	0.1675	0.1730	435,212	-0.00(-0.57%)
Feb 09, 2024	0.1680	0.1744	0.1650	0.1740	387,640	+0.01(+5.26%)
Feb 08, 2024	0.1700	0.1701	0.1622	0.1653	423,740	-0.00(-2.19%)
Feb 07, 2024	0.1768	0.1768	0.1622	0.1690	659,951	+0.00(+1.20%)
Feb 06, 2024	0.1730	0.1730	0.1650	0.1670	386,282	-0.00(-0.60%)
Feb 05, 2024	0.1680	0.1700	0.1650	0.1680	450,015	-0.00(-1.18%)
Feb 02, 2024	0.1700	0.1717	0.1601	0.1700	538,491	+0.01(+3.66%)

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.