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

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

0.0133 -0.0001 (-0.75%)
Streaming Delayed Price Updated: 3:14 PM EST, Mar 6, 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 (%)
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%)
Mar 03, 2025 0.0120 0.0129 0.0104 0.0118 39,452 -0.00(-2.48%)
Feb 28, 2025 0.0111 0.0123 0.0100 0.0121 81,954 +0.00(+2.54%)
Feb 27, 2025 0.0130 0.0130 0.0089 0.0118 94,447 -0.00(-9.23%)
Feb 26, 2025 0.0120 0.0130 0.0103 0.0130 30,459 +0.00(+0.00%)
Feb 25, 2025 0.0130 0.0130 0.0122 0.0130 10,880 -0.00(-6.47%)
Feb 24, 2025 0.0139 0.0139 0.0123 0.0139 27,488 +0.00(+0.00%)
Feb 21, 2025 0.0120 0.0140 0.0112 0.0139 24,557 -0.00(-0.71%)
Feb 20, 2025 0.0128 0.0140 0.0120 0.0140 56,524 +0.00(+0.00%)
Feb 19, 2025 0.0100 0.0150 0.0100 0.0140 95,168 +0.00(+17.65%)
Feb 18, 2025 0.0142 0.0142 0.0102 0.0119 96,960 -0.00(-16.78%)
Feb 14, 2025 0.0124 0.0146 0.0124 0.0143 86,811 -0.00(-3.38%)
Feb 13, 2025 0.0127 0.0148 0.0124 0.0148 101,602 +0.00(+15.62%)
Feb 12, 2025 0.0115 0.0129 0.0115 0.0128 3,474 -0.00(-1.54%)
Feb 11, 2025 0.0129 0.0133 0.0106 0.0130 142,731 +0.00(+0.78%)
Feb 10, 2025 0.0116 0.0130 0.0095 0.0129 670,355 -0.00(-14.00%)
Feb 07, 2025 0.0150 0.0151 0.0145 0.0150 10,833 +0.00(+3.45%)
Feb 06, 2025 0.0127 0.0146 0.0112 0.0145 77,336 +0.00(+3.57%)
Feb 05, 2025 0.0127 0.0150 0.0127 0.0140 152,505 +0.00(+0.00%)
Feb 04, 2025 0.0126 0.0140 0.0126 0.0140 7,111 -0.00(-2.10%)
Feb 03, 2025 0.0135 0.0145 0.0135 0.0143 11,388 +0.00(+4.38%)
Jan 31, 2025 0.0135 0.0157 0.0118 0.0137 124,740 +0.00(+3.01%)
Jan 30, 2025 0.0135 0.0135 0.0114 0.0133 7,389 -0.00(-1.48%)
Jan 29, 2025 0.0144 0.0144 0.0102 0.0135 15,003 +0.00(+0.00%)
Jan 28, 2025 0.0123 0.0140 0.0105 0.0135 111,452 -0.00(-11.18%)
Jan 27, 2025 0.0155 0.0156 0.0130 0.0152 24,298 -0.00(-3.80%)
Jan 24, 2025 0.0158 0.0159 0.0141 0.0158 49,492 -0.00(-0.63%)
Jan 23, 2025 0.0154 0.0160 0.0134 0.0159 45,709 +0.00(+18.66%)
Jan 22, 2025 0.0170 0.0170 0.0120 0.0134 91,615 -0.00(-23.43%)
Jan 21, 2025 0.0196 0.0196 0.0118 0.0175 380,882 -0.00(-10.71%)
Jan 17, 2025 0.0190 0.0200 0.0150 0.0196 301,154 +0.00(+2.08%)
Jan 16, 2025 0.0200 0.0200 0.0176 0.0192 59,495 -0.00(-16.16%)
Jan 15, 2025 0.0230 0.0245 0.0130 0.0229 292,385 -0.00(-1.72%)
Jan 14, 2025 0.0180 0.0245 0.0121 0.0233 557,712 +0.00(+18.27%)
Jan 13, 2025 0.0130 0.0197 0.0110 0.0197 317,396 +0.01(+50.38%)
Jan 10, 2025 0.0130 0.0134 0.0110 0.0131 92,809 -0.00(-1.50%)
Jan 08, 2025 0.0155 0.0155 0.0122 0.0133 114,841 -0.00(-6.99%)
Jan 07, 2025 0.0116 0.0179 0.0115 0.0143 213,438 +0.00(+25.44%)
Jan 06, 2025 0.0130 0.0160 0.0111 0.0114 503,092 +0.00(+3.64%)
Jan 03, 2025 0.0099 0.0130 0.0097 0.0110 543,116 +0.00(+11.11%)
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.