Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Holdings, Inc. - Warrant (NQ:ADNWW)

0.0095 +0.0034 (+55.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 2, 2025 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 (%)
May 02, 2025 0.0091 0.0095 0.0080 0.0095 122,236 +0.00(+55.74%)
May 01, 2025 0.0078 0.0090 0.0060 0.0061 104,973 -0.00(-29.07%)
Apr 30, 2025 0.0064 0.0090 0.0063 0.0086 50,049 +0.00(+34.37%)
Apr 29, 2025 0.0064 0.0065 0.0061 0.0064 29,550 -0.00(-3.03%)
Apr 28, 2025 0.0077 0.0077 0.0050 0.0066 107,704 -0.00(-1.49%)
Apr 25, 2025 0.0071 0.0080 0.0063 0.0067 71,210 -0.00(-6.94%)
Apr 24, 2025 0.0069 0.0072 0.0069 0.0072 103,669 +0.00(+2.86%)
Apr 23, 2025 0.0033 0.0090 0.0033 0.0070 222,512 -0.00(-22.22%)
Apr 22, 2025 0.0091 0.0091 0.0076 0.0090 38,614 -0.00(-3.23%)
Apr 21, 2025 0.0077 0.0093 0.0077 0.0093 17,450 +0.00(+20.78%)
Apr 17, 2025 0.0078 0.0082 0.0062 0.0077 81,781 -0.00(-7.23%)
Apr 16, 2025 0.0082 0.0084 0.0077 0.0083 89,368 -0.00(-3.49%)
Apr 15, 2025 0.0083 0.0086 0.0083 0.0086 98,889 -0.00(-10.42%)
Apr 14, 2025 0.0106 0.0106 0.0094 0.0096 53,295 -0.00(-4.00%)
Apr 11, 2025 0.0100 0.0102 0.0095 0.0100 42,397 +0.00(+0.00%)
Apr 10, 2025 0.0101 0.0101 0.0097 0.0100 115,314 +0.00(+0.00%)
Apr 09, 2025 0.0098 0.0119 0.0081 0.0100 105,018 -0.00(-15.97%)
Apr 08, 2025 0.0104 0.0120 0.0097 0.0119 26,060 +0.00(+21.43%)
Apr 07, 2025 0.0096 0.0098 0.0081 0.0098 27,332 +0.00(+11.36%)
Apr 04, 2025 0.0103 0.0103 0.0080 0.0088 49,885 -0.00(-16.19%)
Apr 03, 2025 0.0108 0.0110 0.0090 0.0105 37,716 -0.00(-14.63%)
Apr 02, 2025 0.0124 0.0124 0.0103 0.0123 19,841 +0.00(+10.81%)
Apr 01, 2025 0.0102 0.0112 0.0101 0.0111 5,211 +0.00(+21.98%)
Mar 31, 2025 0.0100 0.0116 0.0089 0.0091 21,466 -0.00(-18.02%)
Mar 28, 2025 0.0118 0.0118 0.0105 0.0111 13,859 -0.00(-6.72%)
Mar 27, 2025 0.0136 0.0137 0.0090 0.0119 178,750 -0.00(-13.77%)
Mar 26, 2025 0.0116 0.0138 0.0103 0.0138 39,795 +0.00(+15.00%)
Mar 25, 2025 0.0121 0.0121 0.0120 0.0120 6,233 -0.00(-6.98%)
Mar 24, 2025 0.0115 0.0139 0.0112 0.0129 12,059 -0.00(-7.86%)
Mar 21, 2025 0.0108 0.0140 0.0108 0.0140 2,846 +0.00(+4.48%)
Mar 20, 2025 0.0134 0.0134 0.0134 0.0134 2,001 -0.00(-0.74%)
Mar 19, 2025 0.0130 0.0139 0.0130 0.0135 10,754 +0.00(+3.85%)
Mar 18, 2025 0.0120 0.0130 0.0100 0.0130 32,201 +0.00(+7.44%)
Mar 17, 2025 0.0111 0.0121 0.0111 0.0121 2,457 +0.00(+9.01%)
Mar 14, 2025 0.0128 0.0130 0.0110 0.0111 33,874 -0.00(-17.16%)
Mar 13, 2025 0.0134 0.0134 0.0134 0.0134 10,010 -0.00(-3.60%)
Mar 12, 2025 0.0119 0.0139 0.0118 0.0139 7,888 +0.00(+16.81%)
Mar 11, 2025 0.0120 0.0122 0.0101 0.0119 11,855 -0.00(-4.03%)
Mar 10, 2025 0.0090 0.0128 0.0090 0.0124 73,553 -0.00(-3.88%)
Mar 07, 2025 0.0103 0.0129 0.0100 0.0129 34,208 -0.00(-3.01%)
Mar 06, 2025 0.0134 0.0134 0.0103 0.0133 10,781 -0.00(-0.75%)
Mar 05, 2025 0.0102 0.0138 0.0102 0.0134 9,342 -0.00(-2.90%)
Mar 04, 2025 0.0110 0.0150 0.0095 0.0138 149,322 +0.00(+16.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.