Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.2100 +0.0200 (+10.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.1898 0.2200 0.1851 0.2100 2,090,224 +0.02(+10.53%)
Feb 28, 2024 0.1994 0.2000 0.1850 0.1900 2,633,033 -0.02(-8.26%)
Feb 27, 2024 0.2500 0.3175 0.2040 0.2071 19,479,596 -0.02(-7.96%)
Feb 26, 2024 0.1743 0.2300 0.1650 0.2250 14,138,785 +0.06(+38.89%)
Feb 23, 2024 0.1700 0.1700 0.1559 0.1620 508,907 -0.01(-3.51%)
Feb 22, 2024 0.1690 0.1700 0.1650 0.1679 216,397 -0.00(-0.24%)
Feb 21, 2024 0.1700 0.1700 0.1627 0.1683 480,439 -0.00(-0.88%)
Feb 20, 2024 0.1700 0.1722 0.1650 0.1698 475,381 +0.00(+1.68%)
Feb 16, 2024 0.1700 0.1700 0.1622 0.1670 1,088,246 +0.00(+1.33%)
Feb 15, 2024 0.1633 0.1670 0.1584 0.1648 261,277 +0.00(+0.92%)
Feb 14, 2024 0.1699 0.1738 0.1545 0.1633 937,924 -0.01(-3.94%)
Feb 13, 2024 0.1733 0.1733 0.1654 0.1700 309,427 -0.00(-1.73%)
Feb 12, 2024 0.1710 0.1790 0.1675 0.1730 435,212 -0.00(-0.57%)
Feb 09, 2024 0.1680 0.1744 0.1650 0.1740 387,640 +0.01(+5.26%)
Feb 08, 2024 0.1700 0.1701 0.1622 0.1653 423,740 -0.00(-2.19%)
Feb 07, 2024 0.1768 0.1768 0.1622 0.1690 659,951 +0.00(+1.20%)
Feb 06, 2024 0.1730 0.1730 0.1650 0.1670 386,282 -0.00(-0.60%)
Feb 05, 2024 0.1680 0.1700 0.1650 0.1680 450,015 -0.00(-1.18%)
Feb 02, 2024 0.1700 0.1717 0.1601 0.1700 538,491 +0.01(+3.66%)
Feb 01, 2024 0.1650 0.1755 0.1610 0.1640 695,417 +0.00(+1.86%)
Jan 31, 2024 0.1870 0.1870 0.1600 0.1610 879,577 +0.00(+0.63%)
Jan 30, 2024 0.1740 0.1757 0.1600 0.1600 660,990 -0.01(-5.88%)
Jan 29, 2024 0.1863 0.1908 0.1650 0.1700 1,131,218 -0.01(-4.49%)
Jan 26, 2024 0.1750 0.1857 0.1700 0.1780 1,490,000 +0.01(+7.42%)
Jan 25, 2024 0.1840 0.1850 0.1628 0.1657 1,431,016 +0.00(+1.28%)
Jan 24, 2024 0.1739 0.1739 0.1615 0.1636 584,682 +0.00(+1.93%)
Jan 23, 2024 0.1650 0.1650 0.1600 0.1605 470,204 +0.00(+2.75%)
Jan 22, 2024 0.1650 0.1650 0.1561 0.1562 559,167 -0.01(-3.82%)
Jan 19, 2024 0.1640 0.1728 0.1555 0.1624 708,342 +0.00(+0.25%)
Jan 18, 2024 0.1600 0.1650 0.1550 0.1620 997,235 +0.01(+5.19%)
Jan 17, 2024 0.1747 0.1759 0.1530 0.1540 1,729,801 -0.02(-12.00%)
Jan 16, 2024 0.1793 0.1831 0.1680 0.1750 1,568,895 -0.00(-1.30%)
Jan 12, 2024 0.1763 0.1799 0.1721 0.1773 788,866 +0.00(+0.17%)
Jan 11, 2024 0.1890 0.1915 0.1665 0.1770 1,452,616 -0.01(-6.35%)
Jan 10, 2024 0.2000 0.2000 0.1831 0.1890 1,285,608 -0.01(-5.50%)
Jan 09, 2024 0.1989 0.2030 0.1958 0.2000 679,523 +0.00(+1.27%)
Jan 08, 2024 0.2000 0.2100 0.1937 0.1975 1,671,257 +0.00(+0.15%)
Jan 05, 2024 0.2000 0.2124 0.1970 0.1972 987,102 -0.00(-1.40%)
Jan 04, 2024 0.2126 0.2130 0.1954 0.2000 1,204,998 -0.00(-2.44%)
Jan 03, 2024 0.2150 0.2230 0.2013 0.2050 1,103,815 -0.02(-6.82%)
Jan 02, 2024 0.2300 0.2400 0.2100 0.2200 814,777 -0.00(-1.26%)
Dec 29, 2023 0.2200 0.2240 0.2080 0.2228 1,825,057 +0.00(+1.27%)
Dec 28, 2023 0.2435 0.2500 0.2125 0.2200 2,399,797 -0.01(-5.34%)
Dec 27, 2023 0.2100 0.2365 0.2050 0.2324 2,571,266 +0.03(+14.31%)
Dec 26, 2023 0.2181 0.2200 0.2033 0.2033 1,970,979 -0.01(-4.01%)
Dec 22, 2023 0.1958 0.2200 0.1950 0.2118 9,795,875 -0.10(-32.76%)
Dec 21, 2023 0.3120 0.3199 0.3070 0.3150 394,923 +0.00(+1.45%)
Dec 20, 2023 0.3200 0.3372 0.3099 0.3105 674,919 -0.02(-5.54%)
Dec 19, 2023 0.3300 0.3385 0.3270 0.3287 660,882 +0.00(+1.14%)
Dec 18, 2023 0.3270 0.3340 0.3200 0.3250 861,833 +0.02(+4.84%)
Dec 15, 2023 0.3200 0.3277 0.3100 0.3100 958,390 -0.01(-2.82%)
Dec 14, 2023 0.3250 0.3300 0.3020 0.3190 2,139,082 +0.02(+6.62%)
Dec 13, 2023 0.3034 0.3099 0.2950 0.2992 714,320 -0.01(-3.33%)
Dec 12, 2023 0.3100 0.3199 0.3030 0.3095 307,916 +0.00(+0.03%)
Dec 11, 2023 0.3200 0.3295 0.3060 0.3094 524,633 -0.01(-2.73%)
Dec 08, 2023 0.3200 0.3360 0.3130 0.3181 352,399 -0.00(-0.16%)
Dec 07, 2023 0.3463 0.3508 0.3153 0.3186 411,912 -0.02(-6.27%)
Dec 06, 2023 0.3590 0.3600 0.3384 0.3399 364,617 -0.00(-0.90%)
Dec 05, 2023 0.3511 0.3669 0.3400 0.3430 416,377 -0.01(-2.00%)
Dec 04, 2023 0.3800 0.3799 0.3450 0.3500 662,621 -0.02(-5.15%)
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.