Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2022 4.290 4.470 4.174 4.410 218,437 +0.17(+4.01%)
Jan 31, 2022 4.040 4.280 4.240 534,720 +0.24(+6.00%)
Jan 28, 2022 3.950 4.070 3.800 4.000 331,344 +0.10(+2.56%)
Jan 27, 2022 4.260 4.260 3.890 3.900 338,229 -0.34(-8.02%)
Jan 26, 2022 4.660 4.810 4.090 4.240 814,797 -0.31(-6.81%)
Jan 25, 2022 4.510 4.590 4.350 4.550 275,317 +0.01(+0.22%)
Jan 24, 2022 4.350 4.580 4.235 4.540 592,732 -0.06(-1.30%)
Jan 21, 2022 4.690 4.830 4.530 4.600 407,616 -0.19(-3.97%)
Jan 20, 2022 4.810 5.150 4.780 4.790 1,297,257 +0.01(+0.21%)
Jan 19, 2022 5.110 5.280 4.730 4.780 440,465 -0.36(-7.00%)
Jan 18, 2022 5.270 5.280 5.040 5.140 309,083 -0.15(-2.84%)
Jan 14, 2022 5.290 0 -0.01(-0.19%)
Jan 13, 2022 5.560 5.710 5.260 5.300 410,791 -0.25(-4.50%)
Jan 12, 2022 5.910 6.010 5.540 5.550 416,573 -0.36(-6.09%)
Jan 11, 2022 5.860 5.980 5.700 5.910 153,848 +0.12(+2.07%)
Jan 10, 2022 6.310 6.325 5.760 5.790 346,280 -0.56(-8.82%)
Jan 07, 2022 6.370 6.500 6.205 6.350 146,265 +0.00(+0.00%)
Jan 06, 2022 6.390 6.480 6.250 6.350 174,121 -0.03(-0.47%)
Jan 05, 2022 6.680 6.680 6.300 6.380 303,753 -0.31(-4.63%)
Jan 04, 2022 6.960 6.960 6.600 6.690 257,614 -0.21(-3.04%)
Jan 03, 2022 7.060 7.080 6.770 6.900 214,830 -0.11(-1.57%)
Dec 31, 2021 7.050 7.159 6.885 7.010 123,942 -0.07(-0.99%)
Dec 30, 2021 6.820 7.190 6.820 7.080 180,088 +0.20(+2.91%)
Dec 29, 2021 6.930 7.000 6.754 6.880 258,367 -0.13(-1.85%)
Dec 28, 2021 7.120 7.220 6.960 7.010 192,088 -0.18(-2.50%)
Dec 27, 2021 7.240 7.290 7.050 7.190 219,505 -0.09(-1.24%)
Dec 23, 2021 7.380 7.390 7.190 7.280 209,696 -0.10(-1.36%)
Dec 22, 2021 7.540 7.585 7.320 7.380 288,908 -0.24(-3.15%)
Dec 21, 2021 7.790 7.790 7.440 7.620 147,092 +0.10(+1.33%)
Dec 20, 2021 8.000 8.130 7.330 7.520 389,983 -0.67(-8.18%)
Dec 17, 2021 8.480 8.680 8.150 8.190 1,938,105 -0.30(-3.53%)
Dec 16, 2021 8.420 8.760 8.250 8.490 500,741 +0.31(+3.79%)
Dec 15, 2021 8.080 8.300 7.530 8.180 480,250 +0.25(+3.15%)
Dec 14, 2021 7.750 8.180 7.750 7.930 462,378 +0.05(+0.63%)
Dec 13, 2021 7.500 8.070 7.450 7.880 790,222 +0.54(+7.36%)
Dec 10, 2021 7.190 7.360 7.070 7.340 166,138 +0.17(+2.37%)
Dec 09, 2021 7.330 7.430 7.100 7.170 317,620 -0.17(-2.32%)
Dec 08, 2021 7.110 7.440 6.980 7.340 211,821 +0.25(+3.53%)
Dec 07, 2021 6.990 7.210 6.940 7.090 174,331 +0.21(+3.05%)
Dec 06, 2021 6.950 7.090 6.660 6.880 254,620 -0.17(-2.41%)
Dec 03, 2021 7.200 7.220 6.920 7.050 310,125 -0.17(-2.35%)
Dec 02, 2021 7.380 7.570 7.190 7.220 201,184 -0.15(-2.04%)
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.