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
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:$3.59
Change Percent:-0.52%
Open:$3.9
Previous Close:$3.59
High:$3.99
Low:$3.14
Volume:48,167
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADN Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$3.9
Close:$3.59
High:$3.99
Low:$3.14
Volume:48,167
Date:2024-05-30
Open:$3.71
Close:$3.88
High:$3.93
Low:$3.7
Volume:44,449
Date:2024-05-29
Open:$3.61
Close:$3.87
High:$4.13
Low:$3.5814
Volume:95,085
Date:2024-05-28
Open:$3.35
Close:$3.72
High:$3.8485
Low:$3.3
Volume:48,380
Date:2024-05-27
Open:$3.21
Close:$3.33
High:$3.5299
Low:$3.18
Volume:23,589
Date:2024-05-24
Open:$3.21
Close:$3.33
High:$3.5299
Low:$3.18
Volume:23,589
Date:2024-05-23
Open:$3.45
Close:$3.15
High:$3.495
Low:$3.15
Volume:43,861
Date:2024-05-22
Open:$3.08
Close:$3.46
High:$3.84
Low:$3.06
Volume:166,164
Date:2024-05-21
Open:$3.06
Close:$3.09
High:$3.128
Low:$3
Volume:24,255
Date:2024-05-20
Open:$3.2
Close:$3.06
High:$3.3
Low:$3.05
Volume:34,506
Date:2024-05-17
Open:$3.46
Close:$3.25
High:$3.46
Low:$3.1673
Volume:45,646
Date:2024-05-16
Open:$3.14
Close:$3.35
High:$3.36
Low:$3
Volume:65,571
Date:2024-05-15
Open:$3.38
Close:$3.08
High:$3.45
Low:$2.93
Volume:98,024
Date:2024-05-14
Open:$3.02
Close:$3.36
High:$3.41
Low:$2.77
Volume:276,659
Date:2024-05-13
Open:$0.11
Close:$0.1035
High:$0.11
Low:$0.101
Volume:1,503,516
Date:2024-05-10
Open:$0.1098
Close:$0.1073
High:$0.1111
Low:$0.106
Volume:796,113
Date:2024-05-09
Open:$0.107
Close:$0.1128
High:$0.1182
Low:$0.105
Volume:1,934,115
Date:2024-05-08
Open:$0.109
Close:$0.1041
High:$0.109
Low:$0.1039
Volume:1,107,263
Date:2024-05-07
Open:$0.1076
Close:$0.1035
High:$0.1076
Low:$0.1035
Volume:912,836
Date:2024-05-06
Open:$0.11
Close:$0.1033
High:$0.114
Low:$0.102
Volume:1,431,785