Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.700	2.810	2.540	2.590	1,368,394	-0.16(-5.82%)
Feb 25, 2022	2.650	2.820	2.650	2.750	833,001	+0.13(+4.96%)
Feb 24, 2022	2.670	2.710	2.510	2.620	1,413,762	-0.17(-6.09%)
Feb 23, 2022	3.040	3.110	2.765	2.790	759,661	-0.25(-8.22%)
Feb 22, 2022	3.000	3.180	2.830	3.040	1,140,679	+0.04(+1.33%)
Feb 18, 2022				3.000	0	-0.18(-5.66%)
Feb 17, 2022	3.330	3.440	3.120	3.180	777,366	-0.19(-5.64%)
Feb 16, 2022	3.720	3.760	3.250	3.370	1,013,703	-0.38(-10.13%)
Feb 15, 2022	3.630	3.870	3.630	3.750	615,331	+0.19(+5.34%)
Feb 14, 2022	3.525	3.830	3.525	3.560	451,720	-0.15(-4.04%)
Feb 11, 2022	3.830	3.830	3.630	3.710	387,084	-0.07(-1.85%)
Feb 10, 2022	3.920	4.020	3.760	3.780	412,775	-0.24(-5.97%)
Feb 09, 2022	3.950	4.100	3.890	4.020	423,010	+0.15(+3.88%)
Feb 08, 2022	4.000	4.000	3.760	3.870	315,104	-0.07(-1.78%)
Feb 07, 2022	4.100	4.150	3.890	3.940	225,771	-0.10(-2.48%)
Feb 04, 2022	3.990	4.100	3.860	4.040	132,927	+0.10(+2.54%)
Feb 03, 2022	4.060		3.870	3.940	296,836	-0.21(-5.06%)
Feb 02, 2022	4.430	4.430	4.100	4.150	223,317	-0.26(-5.90%)

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.