ADTHW Quote, Trading Chart, AdTheorent Holding Company Inc. Warrants

home / stock / adthw / adthw quote

Stock Information
Company Name: AdTheorent Holding Company Inc. Warrants
Stock Symbol: ADTHW
Market: NASDAQ
Website: adtheorent.com
Menu
ADTHW ADTHW Quote ADTHW Short ADTHW News ADTHW Articles ADTHW Message Board
Get ADTHW Alerts

News, Short Squeeze, Breakout and More Instantly...
ADTHW Quote
Last:$0.4
Change Percent:-3.75%
Open:$0.415
Previous Close:$0.4
High:$0.415
Low:$0.4
Volume:192,741
Last Trade Date Time:04/09/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADTHW Chart
Last Twenty Trading Days
Date:2024-04-09
Open:$0.415
Close:$0.4
High:$0.415
Low:$0.4
Volume:192,741
Date:2024-04-08
Open:$0.41
Close:$0.41
High:$0.41
Low:$0.41
Volume:100,020
Date:2024-04-05
Open:$0.41
Close:$0.41
High:$0.41
Low:$0.41
Volume:1,734
Date:2024-04-04
Open:$0.43
Close:$0.42
High:$0.43
Low:$0.42
Volume:14,786
Date:2024-04-03
Open:$0.4051
Close:$0.419984
High:$0.42
Low:$0.405
Volume:142,640
Date:2024-04-02
Open:$0.4
Close:$0.4125
High:$0.415
Low:$0.4
Volume:73,652
Date:2024-04-01
Open:$0.41
Close:$0.42
High:$0.44
Low:$0.4025
Volume:4,019,635
Date:2024-03-27
Open:$0.1692
Close:$0.14
High:$0.1692
Low:$0.13
Volume:3,118
Date:2024-03-26
Open:$0.13
Close:$0.1302
High:$0.1302
Low:$0.13
Volume:2,057
Date:2024-03-22
Open:$0
Close:$0.12
High:$0
Low:$0
Volume:10
Date:2024-03-21
Open:$0.1287
Close:$0.12
High:$0.137
Low:$0.12
Volume:4,435
Date:2024-03-20
Open:$0.1231
Close:$0.125
High:$0.147
Low:$0.1231
Volume:3,150
Date:2024-03-18
Open:$0.225
Close:$0.1225
High:$0.2251
Low:$0.1225
Volume:17,286
Date:2024-03-15
Open:$0.2275
Close:$0.2249
High:$0.23
Low:$0.1502
Volume:17,852
Date:2024-03-14
Open:$0.15
Close:$0.22
High:$0.25
Low:$0.15
Volume:304,136
Date:2024-03-13
Open:$0.1782
Close:$0.135
High:$0.18
Low:$0.135
Volume:5,407
Date:2024-03-12
Open:$0.149999
Close:$0.1445
High:$0.18
Low:$0.1445
Volume:14,516
Date:2024-03-11
Open:$0
Close:$0.18
High:$0
Low:$0
Volume:1,150
Date:2024-03-08
Open:$0
Close:$0.18
High:$0
Low:$0
Volume:1
Date:2024-03-05
Open:$0.1931
Close:$0.18
High:$0.195
Low:$0.1782
Volume:1,638