Advent Technologies Hldg Inc (NQ: ADN )

3.150 -0.310 (-8.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.450 3.495 3.150 3.150 43,848 -0.31(-8.96%)
May 22, 2024 3.080 3.840 3.060 3.460 166,164 +0.37(+11.97%)
May 21, 2024 3.060 3.128 3.000 3.090 24,255 +0.03(+0.98%)
May 20, 2024 3.200 3.300 3.050 3.060 34,479 -0.19(-5.85%)
May 17, 2024 3.460 3.460 3.167 3.250 45,646 -0.10(-2.99%)
May 16, 2024 3.140 3.360 3.000 3.350 65,568 +0.27(+8.77%)
May 15, 2024 3.380 3.450 2.930 3.080 98,230 -0.28(-8.33%)
May 14, 2024 3.020 3.410 2.770 3.360 282,500 +3.26(+3146.38%)
May 13, 2024 0.1100 0.1100 0.1010 0.1035 1,485,172 -0.00(-3.54%)
May 10, 2024 0.1098 0.1111 0.1060 0.1073 796,113 -0.01(-4.88%)
May 09, 2024 0.1070 0.1182 0.1050 0.1128 1,818,497 +0.01(+8.36%)
May 08, 2024 0.1090 0.1090 0.1039 0.1041 1,179,637 +0.00(+0.58%)
May 07, 2024 0.1076 0.1076 0.1035 0.1035 912,333 +0.00(+0.19%)
May 06, 2024 0.1100 0.1140 0.1020 0.1033 1,440,935 -0.00(-3.55%)
May 03, 2024 0.1210 0.1210 0.1042 0.1071 1,463,826 -0.01(-6.87%)
May 02, 2024 0.1330 0.1330 0.1110 0.1150 1,676,635 -0.01(-10.71%)
May 01, 2024 0.1213 0.1330 0.1213 0.1288 639,789 +0.00(+3.29%)
Apr 30, 2024 0.1445 0.1460 0.1200 0.1247 1,310,744 -0.02(-15.51%)
Apr 29, 2024 0.1580 0.1587 0.1412 0.1476 903,783 -0.00(-2.64%)
Apr 26, 2024 0.1638 0.1638 0.1500 0.1516 931,851 -0.01(-7.45%)
Apr 25, 2024 0.1600 0.1670 0.1600 0.1638 371,823 -0.00(-1.33%)
Apr 24, 2024 0.1700 0.1731 0.1610 0.1660 144,673 -0.00(-2.35%)
Apr 23, 2024 0.1693 0.1712 0.1626 0.1700 341,424 +0.01(+3.03%)
Apr 22, 2024 0.1660 0.1760 0.1610 0.1650 392,653 -0.00(-0.84%)
Apr 19, 2024 0.1650 0.1780 0.1616 0.1664 402,235 -0.01(-6.52%)
Apr 18, 2024 0.1700 0.1818 0.1610 0.1780 320,590 +0.01(+4.15%)
Apr 17, 2024 0.1650 0.1770 0.1650 0.1709 670,479 +0.01(+4.85%)
Apr 16, 2024 0.1625 0.1738 0.1602 0.1630 290,896 +0.00(+0.00%)
Apr 15, 2024 0.1780 0.1780 0.1618 0.1630 335,663 -0.00(-1.21%)
Apr 12, 2024 0.1780 0.1780 0.1590 0.1650 858,008 -0.00(-2.31%)
Apr 11, 2024 0.1750 0.1809 0.1689 0.1689 476,495 -0.01(-4.36%)
Apr 10, 2024 0.1816 0.1898 0.1751 0.1766 448,791 -0.00(-1.78%)
Apr 09, 2024 0.1920 0.1920 0.1783 0.1798 383,654 -0.01(-3.85%)
Apr 08, 2024 0.2030 0.2030 0.1801 0.1870 303,337 -0.00(-1.53%)
Apr 05, 2024 0.1896 0.1910 0.1817 0.1899 593,113 +0.01(+3.21%)
Apr 04, 2024 0.1700 0.1860 0.1720 0.1840 1,275,084 +0.02(+10.05%)
Apr 03, 2024 0.1700 0.1730 0.1670 0.1672 448,484 -0.01(-4.46%)
Apr 02, 2024 0.1798 0.1842 0.1700 0.1750 515,730 -0.00(-1.74%)
Apr 01, 2024 0.1900 0.1900 0.1780 0.1781 798,323 -0.00(-1.06%)
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.