ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.22%
US Tech 100
17,716.80
0.19%
S&P 500
5,221.42
-0.02%
US Dollar vs CAD
1.36705
0.03%
Bitcoin
62,909.13
0.01%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Advent Technologies Holdings Inc (ADN)

  7. Advent Technologies Holdings Inc (ADN) Historical

ADN Advent Technologies Holdings Inc

0.104
-0.0033 (-3.08%)
May 13 2024 - Closed
Delayed by 15 minutes

ADN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2024 0.1035 -0.0038 -3.54% 0.11 0.11 0.101 1,479,839
May 10 2024 0.1073 -0.0055 -4.88% 0.1098 0.1111 0.106 783,479
May 09 2024 0.1128 0.0087 8.36% 0.107 0.1182 0.105 1,743,302
May 08 2024 0.1041 0.0006 0.58% 0.109 0.109 0.1039 1,179,629
May 07 2024 0.1035 0.0002 0.19% 0.1076 0.1076 0.1035 912,173
May 06 2024 0.1033 -0.0038 -3.55% 0.1125 0.114 0.102 1,437,662
May 03 2024 0.1071 -0.0079 -6.87% 0.121 0.121 0.1042 1,462,676
May 02 2024 0.115 -0.0138 -10.71% 0.133 0.133 0.111 1,675,183
May 01 2024 0.1288 0.0041 3.29% 0.1213 0.133 0.1213 639,740
Apr 30 2024 0.1247 -0.0229 -15.51% 0.1445 0.146 0.12 1,310,169
Apr 29 2024 0.1476 -0.004 -2.64% 0.158 0.1587 0.1412 903,782
Apr 26 2024 0.1516 -0.0122 -7.45% 0.1638 0.162 0.15 931,751
Apr 25 2024 0.1638 -0.0022 -1.33% 0.1628 0.167 0.16 367,171
Apr 24 2024 0.166 -0.004 -2.35% 0.17 0.1731 0.161 144,673
Apr 23 2024 0.17 0.005 3.03% 0.1693 0.1712 0.1626 341,422
Apr 22 2024 0.165 -0.0014 -0.84% 0.166 0.176 0.161 392,509
Apr 19 2024 0.1664 -0.0116 -6.52% 0.165 0.178 0.1616 399,767
Apr 18 2024 0.178 0.0071 4.15% 0.17 0.1818 0.161 320,566
Apr 17 2024 0.1709 0.0078 4.78% 0.165 0.177 0.165 670,457
Apr 16 2024 0.1631 0.0001 0.06% 0.1631 0.17036 0.1602 264,596
Apr 15 2024 0.163 -0.002 -1.21% 0.178 0.178 0.16175 335,663
Apr 12 2024 0.165 -0.0039 -2.31% 0.178 0.178 0.159 858,008
Apr 11 2024 0.1689 -0.0077 -4.36% 0.175 0.1809 0.1689 476,491
Apr 10 2024 0.1766 -0.0032 -1.78% 0.1898 0.1898 0.1751 445,875
Apr 09 2024 0.1798 -0.0072 -3.85% 0.192 0.192 0.1761 383,654
Apr 08 2024 0.187 -0.0029 -1.53% 0.203 0.203 0.1801 303,337
Apr 05 2024 0.1899 0.0059 3.21% 0.1836 0.191 0.1817 555,545
Apr 04 2024 0.184 0.0168 10.05% 0.172 0.185991 0.172 1,274,983
Apr 03 2024 0.1672 -0.0078 -4.46% 0.1697 0.173 0.167 448,484
Apr 02 2024 0.175 -0.0031 -1.74% 0.1805 0.1805 0.17 502,427
Apr 01 2024 0.1781 -0.0019 -1.06% 0.19 0.19 0.178 794,988
Mar 28 2024 0.18 -0.0054 -2.91% 0.181 0.19 0.1778 636,024
Mar 27 2024 0.1854 0.0076 4.27% 0.1802 0.1945 0.1729 1,713,725
Mar 26 2024 0.1778 -0.0062 -3.37% 0.1849 0.186 0.175 338,033
Mar 25 2024 0.184 0.004 2.22% 0.1729 0.19 0.1729 433,837
Mar 22 2024 0.18 0.0003 0.17% 0.179 0.1849 0.173 617,651
Mar 21 2024 0.1797 0.0017 0.96% 0.19 0.19 0.1773 452,311
Mar 20 2024 0.178 -0.0013 -0.73% 0.1806 0.19 0.1721 585,817
Mar 19 2024 0.1793 0.0047 2.69% 0.17 0.19 0.1655 644,619
Mar 18 2024 0.1746 -0.0065 -3.59% 0.19 0.19 0.1724 300,779
Mar 15 2024 0.1811 0.0036 2.03% 0.1855 0.1909 0.1811 602,100
Mar 14 2024 0.1775 -0.018 -9.21% 0.191 0.1999 0.173 1,024,980
Mar 13 2024 0.1955 -0.0188 -8.77% 0.21 0.2175 0.1951 548,079
Mar 12 2024 0.2143 -0.0088 -3.94% 0.224 0.224 0.2114 452,322
Mar 11 2024 0.2231 0.0004 0.18% 0.234 0.2375 0.21 983,957
Mar 08 2024 0.2227 0.0072 3.34% 0.2187 0.2338 0.2107 587,483
Mar 07 2024 0.2155 -0.0016 -0.74% 0.2097 0.2212 0.203 473,016
Mar 06 2024 0.2171 0.0254 13.25% 0.205 0.239799 0.19 1,123,191
Mar 05 2024 0.1917 -0.0179 -8.54% 0.21 0.2167 0.1901 955,870
Mar 04 2024 0.2096 -0.0104 -4.73% 0.22 0.2294 0.195 899,793
Mar 01 2024 0.22 0.01 4.76% 0.2101 0.2219 0.205 829,071
Feb 29 2024 0.21 0.02 10.53% 0.1898 0.22 0.1851 2,090,304
Feb 28 2024 0.19 -0.0171 -8.26% 0.1994 0.20 0.185 2,633,817
Feb 27 2024 0.2071 -0.0179 -7.96% 0.25 0.3175 0.204 19,481,228
Feb 26 2024 0.225 0.063 38.89% 0.1743 0.23 0.16501 14,331,200
Feb 23 2024 0.162 -0.0059 -3.51% 0.17 0.17 0.1559 507,880
Feb 22 2024 0.1679 -0.0004 -0.24% 0.169 0.17 0.165 216,427
Feb 21 2024 0.1683 -0.0015 -0.88% 0.17 0.17 0.1627 480,439
Feb 20 2024 0.1698 0.0028 1.68% 0.17 0.1765 0.165 475,381
Feb 16 2024 0.167 0.0022 1.33% 0.17 0.17 0.1622 1,082,246
Feb 15 2024 0.1648 0.0015 0.92% 0.1633 0.167 0.1584 261,277
Feb 14 2024 0.1633 -0.0067 -3.94% 0.1699 0.1738 0.1545 938,224

Your Recent History

NASDAQ
ADN
Advent Technologies
XE
G1A
GEA
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved