ADN

Advent Technologies Historical Data - ADN

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Advent Technologies Holdings Inc ADN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.02 -1.45% 1.36 23:45:14
Open Price Low Price High Price Close Price Previous Close
1.35 1.34 1.38 1.38
more quote information »

ADN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.631.731.3051.471,273,972-0.27-16.56%
1 Month2.012.101.3051.701,011,576-0.65-32.34%
3 Months2.613.981.3053.224,340,630-1.25-47.89%
6 Months7.108.761.3053.412,287,526-5.74-80.85%
1 Year9.8611.211.3054.071,287,502-8.50-86.21%
3 Years15.7617.751.3055.321,131,112-14.40-91.37%
5 Years15.7617.751.3055.321,131,112-14.40-91.37%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 1.38 0.02 1.47% 1.32 1.4117 1.32 631,922
25 May 2022 1.36 -0.04 -2.86% 1.38 1.42 1.305 859,725
24 May 2022 1.40 -0.10 -6.67% 1.50 1.51 1.37 1,444,981
21 May 2022 1.50 -0.20 -11.76% 1.70 1.72 1.46 2,734,484
20 May 2022 1.70 0.04 2.41% 1.63 1.73 1.55 698,747
19 May 2022 1.66 -0.06 -3.49% 1.67 1.79 1.62 714,437
18 May 2022 1.72 0.17 10.97% 1.60 1.725 1.57 857,840
17 May 2022 1.55 -0.11 -6.63% 1.66 1.75 1.53 1,404,310
14 May 2022 1.66 -0.03 -1.78% 1.74 1.86 1.66 898,937
13 May 2022 1.69 0.02 1.2% 1.65 1.80 1.52 871,804
12 May 2022 1.67 -0.17 -9.24% 1.82 1.82 1.66 549,698
11 May 2022 1.84 -0.04 -2.13% 1.91 1.92 1.69 768,597
10 May 2022 1.88 -0.05 -2.59% 1.91 1.96 1.79 1,260,342
07 May 2022 1.93 0.00 0.0% 1.90 1.955 1.82 652,961
06 May 2022 1.93 -0.04 -2.03% 1.96 1.98 1.8801 586,256
05 May 2022 1.97 0.15 8.24% 1.82 1.98 1.735 986,919
04 May 2022 1.82 -0.08 -4.21% 1.89 1.955 1.76 1,063,076
03 May 2022 1.90 -0.05 -2.56% 1.92 1.995 1.82 1,461,663
30 Apr 2022 1.95 -0.03 -1.52% 1.98 2.10 1.935 714,865
29 Apr 2022 1.98 0.01 0.51% 2.01 2.02 1.88 1,069,952
28 Apr 2022 1.97 0.00 0.0% 2.00 2.0452 1.94 627,202
27 Apr 2022 1.97 -0.11 -5.29% 2.02 2.065 1.965 828,910
Your Recent History
NASDAQ
ADN
Advent Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 14:00:14