Indicators

Advent Technologies Hldg Inc (NQ: ADN )

0.1128 +0.0087 (+8.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.1800	0.1900	0.1778	0.1800	636,034	-0.01(-2.91%)
Mar 27, 2024	0.1802	0.1945	0.1729	0.1854	1,727,720	+0.01(+4.27%)
Mar 26, 2024	0.1849	0.1860	0.1750	0.1778	338,089	-0.01(-3.37%)
Mar 25, 2024	0.1729	0.1900	0.1729	0.1840	433,837	+0.00(+2.22%)
Mar 22, 2024	0.1790	0.1849	0.1730	0.1800	619,011	+0.00(+0.17%)
Mar 21, 2024	0.1900	0.1900	0.1773	0.1797	452,911	+0.00(+0.96%)
Mar 20, 2024	0.1806	0.1900	0.1721	0.1780	586,317	-0.00(-0.73%)
Mar 19, 2024	0.1700	0.1900	0.1655	0.1793	644,970	+0.00(+2.69%)
Mar 18, 2024	0.1900	0.1900	0.1724	0.1746	300,779	-0.01(-3.59%)
Mar 15, 2024	0.1855	0.1909	0.1811	0.1811	620,453	+0.00(+2.03%)
Mar 14, 2024	0.1910	0.1999	0.1730	0.1775	1,025,243	-0.02(-9.21%)
Mar 13, 2024	0.2100	0.2175	0.1951	0.1955	548,079	-0.02(-8.77%)
Mar 12, 2024	0.2240	0.2240	0.2114	0.2143	455,290	-0.01(-3.94%)
Mar 11, 2024	0.2340	0.2375	0.2100	0.2231	984,493	+0.00(+0.18%)
Mar 08, 2024	0.2187	0.2338	0.2107	0.2227	597,517	+0.01(+3.34%)
Mar 07, 2024	0.2100	0.2212	0.2030	0.2155	473,016	-0.00(-0.74%)
Mar 06, 2024	0.2000	0.2398	0.1900	0.2171	1,123,186	+0.03(+13.25%)
Mar 05, 2024	0.2100	0.2167	0.1901	0.1917	954,874	-0.02(-8.54%)
Mar 04, 2024	0.2200	0.2294	0.1950	0.2096	898,989	-0.01(-4.73%)

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.