Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.4681 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 0.4348 0.4681 0.4508 0.4681 259,673 +0.02(+4.77%)
Sep 22, 2023 0.4500 0.4699 0.4308 0.4468 356,700 +0.00(+0.18%)
Sep 21, 2023 0.4700 0.4995 0.4320 0.4460 291,747 -0.03(-7.08%)
Sep 20, 2023 0.4800 0.4940 0.4758 0.4800 111,076 +0.01(+1.07%)
Sep 19, 2023 0.4944 0.5040 0.4700 0.4749 398,315 -0.00(-0.71%)
Sep 18, 2023 0.4805 0.5000 0.4703 0.4783 274,316 -0.00(-0.35%)
Sep 15, 2023 0.5300 0.5300 0.4703 0.4800 434,195 -0.01(-2.64%)
Sep 14, 2023 0.4830 0.5399 0.4700 0.4930 659,131 +0.03(+7.17%)
Sep 13, 2023 0.4650 0.4799 0.4382 0.4600 613,824 +0.00(+0.39%)
Sep 12, 2023 0.5006 0.5006 0.4402 0.4582 1,315,063 -0.04(-8.54%)
Sep 11, 2023 0.5208 0.5308 0.5000 0.5010 672,594 -0.02(-3.26%)
Sep 08, 2023 0.5483 0.5574 0.5000 0.5179 1,050,116 -0.01(-1.54%)
Sep 07, 2023 0.5528 0.6099 0.5100 0.5260 1,282,287 -0.03(-4.85%)
Sep 06, 2023 0.5300 0.6210 0.5300 0.5528 615,877 +0.00(+0.56%)
Sep 05, 2023 0.5690 0.5799 0.5451 0.5497 391,696 -0.01(-1.66%)
Sep 01, 2023 0.5840 0.5840 0.5330 0.5590 421,450 -0.00(-0.53%)
Aug 31, 2023 0.5800 0.6000 0.5200 0.5620 463,798 -0.03(-4.75%)
Aug 30, 2023 0.5700 0.6000 0.5622 0.5900 239,263 +0.02(+3.49%)
Aug 29, 2023 0.5489 0.5800 0.5426 0.5701 182,691 +0.02(+4.49%)
Aug 28, 2023 0.5710 0.6000 0.5200 0.5456 595,017 -0.01(-2.55%)
Aug 25, 2023 0.5627 0.5895 0.5530 0.5599 210,066 -0.01(-1.50%)
Aug 24, 2023 0.5672 0.5898 0.5310 0.5684 455,184 +0.01(+1.52%)
Aug 23, 2023 0.5744 0.6058 0.5500 0.5599 406,143 -0.03(-4.60%)
Aug 22, 2023 0.5900 0.6000 0.5670 0.5869 299,955 -0.01(-1.28%)
Aug 21, 2023 0.6110 0.6351 0.5869 0.5945 205,772 -0.04(-6.23%)
Aug 18, 2023 0.5710 0.6400 0.5620 0.6340 266,316 +0.06(+10.99%)
Aug 17, 2023 0.6010 0.6100 0.5600 0.5712 1,195,030 -0.05(-7.87%)
Aug 16, 2023 0.6500 0.6655 0.6035 0.6200 461,687 -0.01(-2.27%)
Aug 15, 2023 0.6900 0.6901 0.6293 0.6344 706,097 -0.06(-8.06%)
Aug 14, 2023 0.7700 0.7735 0.6900 0.6900 395,938 -0.09(-11.73%)
Aug 11, 2023 0.7295 0.8300 0.6400 0.7817 533,850 +0.03(+3.94%)
Aug 10, 2023 0.7600 0.7942 0.7333 0.7521 340,032 -0.02(-2.44%)
Aug 09, 2023 0.7600 0.7940 0.7590 0.7709 161,587 -0.00(-0.14%)
Aug 08, 2023 0.8000 0.8000 0.7200 0.7720 411,202 -0.02(-2.40%)
Aug 07, 2023 0.8230 0.8300 0.7800 0.7910 246,926 -0.06(-6.72%)
Aug 04, 2023 0.8400 0.8600 0.8000 0.8480 312,732 +0.01(+0.83%)
Aug 03, 2023 0.8111 0.8800 0.7800 0.8410 422,970 +0.03(+3.85%)
Aug 02, 2023 0.8400 0.8453 0.7800 0.8098 470,128 -0.03(-3.80%)
Aug 01, 2023 0.8659 0.8700 0.8100 0.8418 616,175 -0.04(-4.34%)
Jul 31, 2023 0.8700 0.9100 0.8500 0.8800 418,387 +0.02(+1.90%)
Jul 28, 2023 0.9000 0.9240 0.8406 0.8636 385,484 +0.01(+1.61%)
Jul 27, 2023 0.8800 0.8900 0.8151 0.8499 328,906 +0.01(+0.73%)
Jul 26, 2023 0.8242 0.8600 0.8000 0.8437 345,831 +0.01(+1.11%)
Jul 25, 2023 0.9000 0.9005 0.8204 0.8344 318,036 -0.06(-6.58%)
Jul 24, 2023 0.9289 0.9400 0.8890 0.8932 289,660 -0.03(-3.41%)
Jul 21, 2023 0.8900 0.9500 0.8900 0.9247 478,539 +0.03(+3.77%)
Jul 20, 2023 0.9390 0.9390 0.8702 0.8911 309,299 -0.04(-4.18%)
Jul 19, 2023 0.9200 0.9499 0.9000 0.9300 394,289 -0.01(-0.76%)
Jul 18, 2023 0.8820 0.9998 0.8820 0.9371 1,217,754 +0.10(+11.71%)
Jul 17, 2023 0.8100 0.8497 0.8120 0.8389 382,691 +0.03(+3.44%)
Jul 14, 2023 0.8400 0.8499 0.8100 0.8110 609,767 -0.02(-2.85%)
Jul 13, 2023 0.8600 0.8709 0.8110 0.8348 712,242 -0.05(-5.89%)
Jul 12, 2023 0.9500 1.000 0.8801 0.8870 1,033,683 -0.06(-6.63%)
Jul 11, 2023 0.8200 0.9538 0.8189 0.9500 2,053,486 +0.18(+23.49%)
Jul 10, 2023 0.6200 0.7899 0.6200 0.7693 1,549,112 +0.14(+22.15%)
Jul 07, 2023 0.5800 0.6298 0.5707 0.6298 811,808 +0.06(+10.49%)
Jul 06, 2023 0.5710 0.5800 0.5553 0.5700 404,871 -0.01(-1.71%)
Jul 05, 2023 0.6000 0.6050 0.5550 0.5799 847,978 -0.02(-3.35%)
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.