Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Holdings, Inc. - Class A Common Stock (NQ: ADN )

4.330 -0.280 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 4.430 4.690 4.060 4.330 32,978 -0.29(-6.34%)
Dec 19, 2024 5.080 5.080 4.450 4.623 17,698 -0.38(-7.54%)
Dec 18, 2024 5.660 5.660 4.890 5.000 39,113 -0.68(-11.97%)
Dec 17, 2024 5.620 5.690 5.443 5.680 8,826 +0.01(+0.18%)
Dec 16, 2024 6.000 6.000 5.580 5.670 27,763 -0.36(-5.97%)
Dec 13, 2024 6.500 6.500 6.000 6.030 18,847 -0.47(-7.23%)
Dec 12, 2024 6.210 6.500 6.130 6.500 25,774 +0.10(+1.56%)
Dec 11, 2024 6.250 6.470 5.930 6.400 24,612 +0.32(+5.26%)
Dec 10, 2024 6.100 6.300 5.785 6.080 17,411 -0.07(-1.14%)
Dec 09, 2024 6.400 6.400 5.910 6.150 33,295 -0.01(-0.16%)
Dec 06, 2024 5.830 6.770 5.410 6.160 74,679 +0.51(+9.03%)
Dec 05, 2024 5.010 5.950 5.000 5.650 66,099 +0.47(+9.07%)
Dec 04, 2024 4.740 5.340 4.700 5.180 46,344 +0.35(+7.25%)
Dec 03, 2024 4.400 4.950 4.070 4.830 113,439 +0.03(+0.63%)
Dec 02, 2024 4.880 5.023 4.430 4.800 74,056 -0.10(-2.04%)
Nov 29, 2024 5.280 5.350 4.611 4.900 45,941 -0.41(-7.72%)
Nov 27, 2024 5.110 5.370 5.100 5.310 57,151 +0.22(+4.32%)
Nov 26, 2024 6.420 6.780 4.850 5.090 122,439 -1.40(-21.57%)
Nov 25, 2024 7.400 7.481 5.510 6.490 119,980 -0.81(-11.10%)
Nov 22, 2024 7.680 7.900 6.820 7.300 130,915 -0.31(-4.07%)
Nov 21, 2024 7.020 7.910 6.900 7.610 98,398 +0.70(+10.13%)
Nov 20, 2024 6.260 7.055 6.010 6.910 77,528 +0.68(+10.91%)
Nov 19, 2024 6.200 6.343 5.820 6.230 62,260 -0.02(-0.32%)
Nov 18, 2024 6.010 6.260 4.870 6.250 234,534 +0.18(+2.97%)
Nov 15, 2024 7.020 7.025 5.780 6.070 132,438 -1.20(-16.51%)
Nov 14, 2024 7.700 8.190 6.310 7.270 220,063 -0.31(-4.09%)
Nov 13, 2024 7.290 8.790 7.080 7.580 431,384 +0.57(+8.13%)
Nov 12, 2024 4.950 7.880 4.760 7.010 1,810,464 +2.06(+41.62%)
Nov 11, 2024 3.770 5.900 3.450 4.950 802,876 +1.38(+38.66%)
Nov 08, 2024 3.690 3.900 3.500 3.570 162,526 -0.28(-7.27%)
Nov 07, 2024 3.120 4.100 3.120 3.850 348,721 +0.58(+17.74%)
Nov 06, 2024 3.430 3.540 3.200 3.270 364,752 -0.29(-8.15%)
Nov 05, 2024 3.230 3.710 3.100 3.560 1,432,436 +0.21(+6.27%)
Nov 04, 2024 4.230 4.320 2.855 3.350 66,737,008 +1.45(+76.32%)
Nov 01, 2024 2.170 2.199 1.820 1.900 139,831 -0.47(-19.66%)
Oct 31, 2024 1.780 2.760 1.720 2.365 1,307,091 +0.59(+32.87%)
Oct 30, 2024 1.770 1.800 1.740 1.780 11,215 +0.02(+1.14%)
Oct 29, 2024 1.800 1.920 1.760 1.760 17,710 -0.08(-4.35%)
Oct 28, 2024 1.970 1.979 1.840 1.840 22,050 -0.07(-3.66%)
Oct 25, 2024 1.890 1.981 1.878 1.910 15,557 -0.02(-1.04%)
Oct 24, 2024 1.810 1.980 1.750 1.930 61,156 +0.10(+5.46%)
Oct 23, 2024 1.870 1.900 1.772 1.830 4,354 -0.04(-2.14%)
Oct 22, 2024 1.860 1.900 1.770 1.870 19,369 +0.05(+2.75%)
Oct 21, 2024 1.840 1.870 1.760 1.820 25,334 -0.02(-1.09%)
Oct 18, 2024 1.730 1.880 1.730 1.840 15,317 +0.12(+6.98%)
Oct 17, 2024 1.760 2.170 1.710 1.720 57,440 -0.03(-1.71%)
Oct 16, 2024 1.820 1.830 1.710 1.750 8,136 +0.00(+0.00%)
Oct 15, 2024 1.990 1.990 1.740 1.750 34,608 -0.12(-6.42%)
Oct 14, 2024 1.860 1.960 1.826 1.870 12,059 -0.05(-2.60%)
Oct 11, 2024 1.850 1.930 1.789 1.920 23,110 +0.04(+2.13%)
Oct 10, 2024 1.870 1.960 1.830 1.880 10,952 +0.03(+1.62%)
Oct 09, 2024 1.900 1.900 1.850 1.850 5,478 -0.03(-1.60%)
Oct 08, 2024 1.800 1.940 1.800 1.880 16,531 +0.04(+2.17%)
Oct 07, 2024 1.850 1.850 1.750 1.840 16,519 -0.01(-0.54%)
Oct 04, 2024 1.880 1.930 1.751 1.850 45,457 -0.01(-0.54%)
Oct 03, 2024 1.990 2.000 1.850 1.860 35,510 -0.13(-6.53%)
Oct 02, 2024 2.060 2.140 1.950 1.990 20,123 -0.08(-3.86%)
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 and Conditions.