ADN Quote, Trading Chart, Advent Technologies Holdings Inc Cl A

home / stock / adn / adn quote

Stock Information
Company Name: Advent Technologies Holdings Inc Cl A
Stock Symbol: ADN
Market: NASDAQ
Website: advent.energy
Menu
ADN ADN Quote ADN Short ADN News ADN Articles ADN Message Board
Get ADN Alerts

News, Short Squeeze, Breakout and More Instantly...
ADN Quote
Last:$3.53
Change Percent:0.3%
Open:$3.3
Previous Close:$3.53
High:$3.6
Low:$3.3
Volume:25,484
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADN Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$3.3
Close:$3.53
High:$3.6
Low:$3.3
Volume:25,484
Date:2024-07-04
Open:$3.09
Close:$3.31
High:$3.4704
Low:$2.99
Volume:30,043
Date:2024-07-03
Open:$3.09
Close:$3.31
High:$3.4704
Low:$2.99
Volume:30,043
Date:2024-07-02
Open:$2.97
Close:$3.08
High:$3.1
Low:$2.97
Volume:5,497
Date:2024-07-01
Open:$3.09
Close:$3.02
High:$3.25
Low:$3.02
Volume:6,276
Date:2024-06-28
Open:$3.182
Close:$3.05
High:$3.182
Low:$3.01
Volume:14,516
Date:2024-06-27
Open:$2.72
Close:$3.12
High:$3.13
Low:$2.72
Volume:13,927
Date:2024-06-26
Open:$2.795
Close:$2.75
High:$2.88
Low:$2.71
Volume:19,864
Date:2024-06-25
Open:$2.92
Close:$2.81
High:$3.1
Low:$2.75
Volume:33,169
Date:2024-06-24
Open:$3
Close:$2.85
High:$3.28
Low:$2.7027
Volume:30,344
Date:2024-06-21
Open:$3.39
Close:$2.95
High:$3.39
Low:$2.95
Volume:45,580
Date:2024-06-20
Open:$3.26
Close:$3.38
High:$3.49
Low:$3.26
Volume:25,842
Date:2024-06-19
Open:$3.34
Close:$3.27
High:$3.39
Low:$3.2
Volume:16,403
Date:2024-06-18
Open:$3.34
Close:$3.27
High:$3.39
Low:$3.2
Volume:16,403
Date:2024-06-17
Open:$3.75
Close:$3.35
High:$3.75
Low:$3.3
Volume:23,321
Date:2024-06-14
Open:$3.95
Close:$3.78
High:$3.97
Low:$3.71
Volume:12,427
Date:2024-06-13
Open:$3.6
Close:$3.89
High:$3.93
Low:$3.6
Volume:24,762
Date:2024-06-12
Open:$3.6
Close:$3.65
High:$3.67
Low:$3.43
Volume:23,579
Date:2024-06-11
Open:$3.555
Close:$3.58
High:$3.6
Low:$3.337
Volume:13,828
Date:2024-06-10
Open:$3.43
Close:$3.52
High:$3.52
Low:$3.32
Volume:11,610