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

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
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 (%)
Aug 31, 2021 7.410 7.630 7.220 7.400 222,631 -0.07(-0.94%)
Aug 30, 2021 7.870 7.870 7.370 7.470 218,876 -0.31(-3.98%)
Aug 27, 2021 7.460 7.850 7.280 7.780 144,866 +0.41(+5.56%)
Aug 26, 2021 7.410 7.455 7.210 7.370 95,046 -0.01(-0.14%)
Aug 25, 2021 7.670 7.670 7.350 7.380 161,285 -0.24(-3.15%)
Aug 24, 2021 7.240 7.670 7.120 7.620 188,724 +0.43(+5.98%)
Aug 23, 2021 6.830 7.210 6.830 7.190 224,379 +0.41(+6.05%)
Aug 20, 2021 6.600 6.870 6.586 6.780 129,606 +0.15(+2.26%)
Aug 19, 2021 7.290 7.290 6.620 6.630 406,520 -0.80(-10.77%)
Aug 18, 2021 7.240 7.620 6.790 7.430 727,522 +0.21(+2.91%)
Aug 17, 2021 6.790 7.300 6.560 7.220 458,795 +0.41(+6.02%)
Aug 16, 2021 7.040 7.040 6.750 6.810 252,509 -0.34(-4.76%)
Aug 13, 2021 7.800 7.820 7.020 7.150 326,517 -0.70(-8.92%)
Aug 12, 2021 8.070 8.140 7.590 7.850 257,135 -0.46(-5.54%)
Aug 11, 2021 8.390 8.454 7.950 8.310 173,444 -0.05(-0.60%)
Aug 10, 2021 8.370 8.590 8.260 8.360 163,480 +0.10(+1.21%)
Aug 09, 2021 8.040 8.300 7.900 8.260 141,620 +0.23(+2.86%)
Aug 06, 2021 8.170 8.330 8.010 8.030 144,080 -0.08(-0.99%)
Aug 05, 2021 7.850 8.140 7.700 8.110 107,794 +0.30(+3.84%)
Aug 04, 2021 7.860 7.910 7.630 7.810 133,719 -0.14(-1.76%)
Aug 03, 2021 8.030 8.190 7.880 7.950 133,795 -0.08(-1.00%)
Aug 02, 2021 7.870 8.160 7.830 8.030 140,999 +0.24(+3.08%)
Jul 30, 2021 8.070 8.320 7.630 7.790 282,880 -0.34(-4.18%)
Jul 29, 2021 8.340 8.350 8.030 8.130 140,539 -0.11(-1.33%)
Jul 28, 2021 7.870 8.290 7.870 8.240 217,880 +0.39(+4.97%)
Jul 27, 2021 7.970 8.023 7.660 7.850 205,758 -0.19(-2.36%)
Jul 26, 2021 8.230 8.250 7.950 8.040 136,861 -0.14(-1.71%)
Jul 23, 2021 8.350 8.420 8.110 8.180 88,873 -0.17(-2.04%)
Jul 22, 2021 8.590 8.620 8.330 8.350 104,589 -0.33(-3.80%)
Jul 21, 2021 8.400 8.690 8.320 8.680 158,836 +0.35(+4.20%)
Jul 20, 2021 7.930 8.370 7.770 8.330 246,086 +0.36(+4.52%)
Jul 19, 2021 7.610 7.980 7.540 7.970 291,562 +0.11(+1.40%)
Jul 16, 2021 8.220 8.220 7.770 7.860 319,910 -0.32(-3.91%)
Jul 15, 2021 8.040 8.270 7.980 8.180 171,918 +0.13(+1.61%)
Jul 14, 2021 8.140 8.250 7.850 8.050 285,521 -0.01(-0.12%)
Jul 13, 2021 8.750 8.790 8.035 8.060 452,825 -0.76(-8.62%)
Jul 12, 2021 8.790 8.920 8.640 8.820 137,593 -0.04(-0.45%)
Jul 09, 2021 8.310 8.860 8.170 8.860 345,726 +0.63(+7.65%)
Jul 08, 2021 8.840 8.840 8.210 8.230 639,696 -0.76(-8.45%)
Jul 07, 2021 9.400 9.480 8.875 8.990 429,844 -0.33(-3.54%)
Jul 06, 2021 9.770 9.810 9.180 9.320 395,694 -0.65(-6.52%)
Jul 02, 2021 9.880 10.07 9.710 9.970 257,828 +0.09(+0.91%)
Jul 01, 2021 9.670 9.970 9.570 9.880 391,300 +0.24(+2.49%)
Jun 30, 2021 9.160 9.660 9.130 9.640 431,157 +0.52(+5.70%)
Jun 29, 2021 9.530 9.790 9.060 9.120 1,528,186 -0.41(-4.30%)
Jun 28, 2021 9.400 9.650 9.310 9.530 522,967 +0.19(+2.03%)
Jun 25, 2021 10.01 10.02 9.320 9.340 2,514,815 -0.45(-4.60%)
Jun 24, 2021 10.14 10.14 9.700 9.790 428,645 -0.28(-2.78%)
Jun 23, 2021 9.580 10.13 9.555 10.07 473,503 +0.58(+6.11%)
Jun 22, 2021 9.110 9.520 9.030 9.490 255,145 +0.29(+3.15%)
Jun 21, 2021 9.390 9.480 9.120 9.200 390,204 -0.35(-3.66%)
Jun 18, 2021 9.280 9.610 9.165 9.550 650,430 +0.21(+2.25%)
Jun 17, 2021 10.00 10.01 9.310 9.340 329,049 -0.56(-5.66%)
Jun 16, 2021 9.820 10.01 9.660 9.900 307,271 +0.13(+1.33%)
Jun 15, 2021 10.21 10.21 9.750 9.770 240,027 -0.36(-3.55%)
Jun 14, 2021 10.40 10.55 9.980 10.13 361,805 -0.23(-2.22%)
Jun 11, 2021 10.34 10.48 10.28 10.36 196,657 -0.02(-0.19%)
Jun 10, 2021 10.54 10.58 10.16 10.38 178,645 -0.21(-1.98%)
Jun 09, 2021 11.16 11.21 10.38 10.59 215,489 -0.18(-1.67%)
Jun 08, 2021 10.46 10.88 10.20 10.77 362,793 +0.50(+4.87%)
Jun 07, 2021 10.34 10.54 10.13 10.27 335,445 -0.08(-0.77%)
Jun 04, 2021 10.70 10.78 10.35 10.35 162,253 -0.33(-3.09%)
Jun 03, 2021 10.81 11.04 10.51 10.68 278,151 -0.23(-2.11%)
Jun 02, 2021 10.78 10.93 10.52 10.91 284,206 +0.13(+1.21%)
Jun 01, 2021 10.59 10.86 10.41 10.78 296,632 +0.24(+2.28%)
May 28, 2021 10.75 10.77 10.32 10.54 279,007 -0.03(-0.28%)
May 27, 2021 10.00 10.59 9.920 10.57 459,696 +0.54(+5.38%)
May 26, 2021 9.860 10.29 9.730 10.03 473,177 +0.31(+3.19%)
May 25, 2021 10.43 10.45 9.650 9.720 625,306 -0.76(-7.25%)
May 24, 2021 10.68 10.98 10.40 10.48 265,582 -0.22(-2.06%)
May 21, 2021 10.86 11.09 10.58 10.70 431,074 -0.03(-0.28%)
May 20, 2021 10.09 10.74 10.00 10.73 488,564 +0.83(+8.38%)
May 19, 2021 9.590 9.960 9.540 9.900 298,434 +0.18(+1.85%)
May 18, 2021 9.670 9.900 9.540 9.720 274,013 +0.22(+2.32%)
May 17, 2021 8.700 9.540 8.700 9.500 406,956 +0.50(+5.56%)
May 14, 2021 9.210 9.400 8.980 9.000 218,992 +0.02(+0.22%)
May 13, 2021 10.28 10.54 8.970 8.980 941,349 -1.12(-11.09%)
May 12, 2021 10.52 10.62 10.06 10.10 282,426 -0.60(-5.61%)
May 11, 2021 10.27 10.85 10.20 10.70 383,374 -0.16(-1.47%)
May 10, 2021 11.23 11.23 10.78 10.86 343,305 -0.49(-4.32%)
May 07, 2021 11.31 11.59 11.17 11.35 249,730 -0.06(-0.53%)
May 06, 2021 11.95 11.96 11.27 11.41 389,081 -0.68(-5.62%)
May 05, 2021 12.14 12.33 12.05 12.09 257,478 +0.01(+0.08%)
May 04, 2021 12.02 12.14 11.71 12.08 160,451 -0.04(-0.33%)
May 03, 2021 11.94 12.19 11.82 12.12 206,574 +0.10(+0.83%)
Apr 30, 2021 12.38 12.59 11.86 12.02 384,600 -0.62(-4.91%)
Apr 29, 2021 12.60 12.67 12.21 12.64 232,506 +0.15(+1.20%)
Apr 28, 2021 12.26 12.63 12.06 12.49 393,439 +0.27(+2.21%)
Apr 27, 2021 12.43 12.46 12.04 12.22 363,021 -0.04(-0.33%)
Apr 26, 2021 12.14 12.40 12.05 12.26 332,550 +0.08(+0.66%)
Apr 23, 2021 12.17 12.52 12.02 12.18 354,900 +0.08(+0.66%)
Apr 22, 2021 11.40 12.29 11.40 12.10 397,950 +0.68(+5.95%)
Apr 21, 2021 11.45 11.76 11.10 11.42 880,267 -0.15(-1.30%)
Apr 20, 2021 11.88 11.98 11.35 11.57 525,811 -0.42(-3.50%)
Apr 19, 2021 12.07 12.25 11.85 11.99 491,443 -0.33(-2.68%)
Apr 16, 2021 12.19 12.38 11.90 12.32 364,600 -0.01(-0.08%)
Apr 15, 2021 12.65 12.87 12.24 12.33 266,591 -0.17(-1.36%)
Apr 14, 2021 13.10 13.33 12.49 12.50 399,212 -0.67(-5.09%)
Apr 13, 2021 13.50 13.58 13.14 13.17 255,610 -0.42(-3.09%)
Apr 12, 2021 13.53 14.10 13.49 13.59 233,777 -0.11(-0.80%)
Apr 09, 2021 13.98 14.10 13.67 13.70 161,900 -0.31(-2.21%)
Apr 08, 2021 13.72 14.26 13.51 14.01 226,228 +0.24(+1.74%)
Apr 07, 2021 14.02 14.04 13.61 13.77 174,372 -0.17(-1.22%)
Apr 06, 2021 13.98 14.40 13.85 13.94 408,071 -0.03(-0.21%)
Apr 05, 2021 13.50 14.28 13.40 13.97 643,581 +0.54(+4.02%)
Apr 01, 2021 13.32 14.10 13.30 13.43 592,100 +0.04(+0.30%)
Mar 31, 2021 14.36 14.43 13.10 13.39 2,138,152 -1.53(-10.25%)
Mar 30, 2021 15.10 15.11 14.70 14.92 3,655,243 -0.22(-1.45%)
Mar 29, 2021 15.50 15.50 14.75 15.14 904,994 -0.77(-4.84%)
Mar 26, 2021 15.67 16.00 15.26 15.91 765,000 +0.43(+2.78%)
Mar 25, 2021 14.74 15.55 14.06 15.48 832,300 +0.18(+1.18%)
Mar 24, 2021 14.60 16.14 14.60 15.30 1,627,113 +0.74(+5.08%)
Mar 23, 2021 14.61 14.61 14.14 14.56 579,198 -0.27(-1.82%)
Mar 22, 2021 14.49 15.03 14.38 14.83 707,718 +0.22(+1.51%)
Mar 19, 2021 14.60 15.06 13.71 14.61 2,422,000 +0.70(+5.03%)
Mar 18, 2021 13.13 14.64 13.12 13.91 789,009 +0.59(+4.43%)
Mar 17, 2021 13.30 13.66 12.91 13.32 815,838 -0.38(-2.77%)
Mar 16, 2021 13.90 14.25 13.56 13.70 357,164 -0.26(-1.86%)
Mar 15, 2021 13.74 14.28 13.68 13.96 441,196 +0.36(+2.65%)
Mar 12, 2021 13.37 13.71 13.16 13.60 263,100 +0.12(+0.89%)
Mar 11, 2021 13.09 13.78 13.09 13.48 492,360 +0.27(+2.04%)
Mar 10, 2021 13.35 13.58 12.86 13.21 492,784 +0.22(+1.69%)
Mar 09, 2021 12.50 13.24 12.50 12.99 293,221 +0.72(+5.87%)
Mar 08, 2021 12.69 12.85 12.21 12.27 456,104 -0.37(-2.93%)
Mar 05, 2021 13.60 13.67 12.28 12.64 590,300 -0.90(-6.65%)
Mar 04, 2021 14.57 14.80 12.96 13.54 681,807 -1.26(-8.51%)
Mar 03, 2021 15.42 15.42 14.38 14.80 547,535 -0.34(-2.25%)
Mar 02, 2021 14.55 15.49 14.43 15.14 606,789 +0.56(+3.84%)
Mar 01, 2021 14.29 14.99 14.06 14.58 407,109 +0.89(+6.50%)
Feb 26, 2021 13.93 13.93 12.96 13.69 459,500 -0.08(-0.58%)
Feb 25, 2021 14.76 14.89 13.73 13.77 614,210 -1.31(-8.69%)
Feb 24, 2021 13.19 15.08 12.60 15.08 1,467,168 +1.49(+10.96%)
Feb 23, 2021 13.09 13.81 11.89 13.59 711,281 -0.27(-1.95%)
Feb 22, 2021 13.95 14.20 13.40 13.86 841,910 +0.60(+4.52%)
Feb 19, 2021 13.03 13.50 13.00 13.26 476,500 +0.12(+0.91%)
Feb 18, 2021 12.80 13.34 12.55 13.14 560,043 -0.20(-1.50%)
Feb 17, 2021 13.73 14.00 12.78 13.34 843,947 -0.88(-6.19%)
Feb 16, 2021 15.00 15.13 13.82 14.22 903,433 -0.93(-6.14%)
Feb 12, 2021 15.20 15.29 14.62 15.15 516,600 -0.20(-1.30%)
Feb 11, 2021 15.50 15.70 14.52 15.35 684,233 -0.32(-2.04%)
Feb 10, 2021 16.60 16.60 15.02 15.67 879,339 -0.70(-4.28%)
Feb 09, 2021 16.50 17.75 16.07 16.37 1,022,113 -0.44(-2.62%)
Feb 08, 2021 15.35 17.52 14.96 16.81 1,586,326 +0.84(+5.26%)
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.