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...
35.89
0.00%
US Tech 100
18,150.40
-0.25%
S&P 500
5,308.13
0.00%
US Dollar vs CAD
1.36647
0.30%
Bitcoin
70,850.01
-0.84%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Advent Technologies Holdings Inc (ADNWW)

  7. Advent Technologies Holdings Inc (ADNWW) Historical

ADNWW Advent Technologies Holdings Inc

0.007
0.00 (0.00%)
Pre Market
Last Updated: 07:55:50
Delayed by 15 minutes

ADNWW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.007 0.0007 11.11% 0.0063 0.0074 0.0063 76,264
May 17 2024 0.0063 0.00 0.00% 0.0079 0.0079 0.0061 21,653
May 16 2024 0.0063 -0.0008 -11.27% 0.0063 0.008 0.0054 147,421
May 15 2024 0.0071 0.00 0.00% 0.0071 0.0072 0.006 79,465
May 14 2024 0.0071 0.0001 1.43% 0.0082 0.0082 0.0065 39,223
May 13 2024 0.007 0.0012 20.69% 0.007 0.007 0.0057 283,712
May 10 2024 0.0058 -0.0005 -7.94% 0.0075 0.0075 0.0054 233,726
May 09 2024 0.0063 0.0003 5.00% 0.006 0.007 0.0055 321,409
May 08 2024 0.006 -0.0004 -6.25% 0.0051 0.0069 0.0051 266,874
May 07 2024 0.0064 0.0004 6.67% 0.0054 0.007 0.0051 367,685
May 06 2024 0.006 -0.0005 -7.69% 0.0056 0.0065 0.00545 386,895
May 03 2024 0.0065 -0.0015 -18.75% 0.008 0.008 0.0058 492,640
May 02 2024 0.008 0.00 0.00% 0.008 0.01 0.0059 748,227
May 01 2024 0.008 -0.001 -11.11% 0.009 0.009 0.0074 542,748
Apr 30 2024 0.009 -0.001 -10.00% 0.0091 0.0098 0.0074 411,575
Apr 29 2024 0.01 0.0001 1.01% 0.01 0.011 0.0089 49,852
Apr 26 2024 0.0099 -0.0039 -28.26% 0.013 0.0138 0.0081 252,416
Apr 25 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0099 193,100
Apr 24 2024 0.0138 0.0004 2.99% 0.0134 0.0138 0.0109 155,836
Apr 23 2024 0.0134 -0.0006 -4.29% 0.012 0.014 0.0105 47,278
Apr 22 2024 0.014 0.001 7.69% 0.0144 0.0144 0.011 41,456
Apr 19 2024 0.013 -0.002 -13.33% 0.015 0.015 0.0106 200,750
Apr 18 2024 0.015 0.0005 3.45% 0.011 0.015 0.011 155,789
Apr 17 2024 0.0145 -0.0008 -5.23% 0.016 0.016 0.0142 36,507
Apr 16 2024 0.0153 -0.0002 -1.30% 0.0162 0.0165 0.015 2,411
Apr 15 2024 0.015501 -0.001 -6.05% 0.0144 0.0165 0.0144 8,653
Apr 12 2024 0.0165 0.0004 2.48% 0.017 0.017 0.015 49,312
Apr 11 2024 0.0161 -0.0009 -5.29% 0.036 0.036 0.015 147,983
Apr 10 2024 0.017 -0.0005 -2.86% 0.0177 0.0177 0.0152 8,596
Apr 09 2024 0.0175 0.0005 2.94% 0.016 0.0176 0.016 1,138
Apr 08 2024 0.017 -0.00045 -2.58% 0.016 0.018 0.016 15,808
Apr 05 2024 0.01745 -0.00055 -3.06% 0.0189 0.0189 0.0159 18,427
Apr 04 2024 0.018 0.001 5.88% 0.0157 0.0197 0.0157 23,232
Apr 03 2024 0.017 -0.003 -15.00% 0.016501 0.02 0.0155 273,070
Apr 02 2024 0.02 0.0007 3.63% 0.02 0.02 0.019 5,414
Apr 01 2024 0.0193 -0.003 -13.45% 0.0237 0.0238 0.0182 66,341
Mar 28 2024 0.0223 -0.0014 -5.91% 0.0234 0.0234 0.0197 64,722
Mar 27 2024 0.0237 0.0044 22.80% 0.0249 0.0249 0.0185 52,937
Mar 26 2024 0.0193 0.0001 0.52% 0.0267 0.0267 0.0191 5,037
Mar 25 2024 0.0192 -0.0058 -23.20% 0.0244 0.0244 0.0192 1,041
Mar 22 2024 0.025 -0.0017 -6.37% 0.02 0.0259 0.0189 86,448
Mar 21 2024 0.0267 0.00 0.00% 0.0267 0.0267 0.0223 20,819
Mar 20 2024 0.0267 0.0038 16.59% 0.021 0.0274 0.0198 45,605
Mar 19 2024 0.0229 0.00 0.00% 0.02 0.0229 0.02 15,715
Mar 18 2024 0.0229 0.0005 2.23% 0.016 0.0273 0.016 24,534
Mar 15 2024 0.0224 0.0004 1.82% 0.0231 0.0259 0.0198 5,306
Mar 14 2024 0.022 -0.0055 -20.00% 0.027 0.027 0.0205 69,506
Mar 13 2024 0.0275 0.00 0.00% 0.025 0.0275 0.0215 22,728
Mar 12 2024 0.0275 0.00 0.00% 0.015 0.0275 0.015 4,386
Mar 11 2024 0.0275 -0.0006 -2.14% 0.0271 0.03 0.0245 30,406
Mar 08 2024 0.0281 -0.0019 -6.33% 0.028 0.0298 0.0273 5,693
Mar 07 2024 0.03 0.002 7.14% 0.02625 0.03 0.0243 63,041
Mar 06 2024 0.028 0.00125 4.67% 0.027 0.028 0.0243 42,497
Mar 05 2024 0.02675 -0.00325 -10.83% 0.03 0.03 0.0236 14,282
Mar 04 2024 0.03 0.001 3.45% 0.0236 0.035 0.0232 10,886
Mar 01 2024 0.029 0.0011 3.94% 0.0275 0.029 0.0215 37,898
Feb 29 2024 0.0279 0.005 21.83% 0.036 0.036 0.022 80,364
Feb 28 2024 0.0229 -0.0031 -11.92% 0.026 0.026 0.02 39,609
Feb 27 2024 0.026 -0.0018 -6.47% 0.0285 0.029 0.024 164,805
Feb 26 2024 0.0278 0.0024 9.44% 0.027 0.0282 0.0269 145,952
Feb 23 2024 0.025401 -0.0014 -5.22% 0.0205 0.0268 0.0205 16,903
Feb 22 2024 0.0268 0.0017 6.77% 0.0251 0.0268 0.0219 12,361
Feb 21 2024 0.0251 0.00 0.00% 0.0268 0.0268 0.0223 14,188

Your Recent History

NASDAQ
ADNWW
Advent Technologies
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