ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADN Advent Technologies Holdings Inc

0.1785
-0.0069 (-3.72%)
After Hours
Last Updated: 08:47:07
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Advent Technologies Holdings Inc ADN NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.0069 -3.72% 0.1785 08:47:07
Open Price Low Price High Price Close Price Previous Close
0.181 0.1778 0.19 0.18 0.1854
more quote information »

ADN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.19450.17290.1828435711,111-0.0115-6.05%
1 Month0.18980.2397990.16550.1984339782,847-0.0113-5.95%
3 Months0.21260.31750.1530.19602431,390,142-0.0341-16.04%
6 Months0.40040.630.1530.2442341,036,777-0.2219-55.42%
1 Year1.101.240.1530.4320301813,547-0.9215-83.77%
3 Years15.5015.500.1533.071,464,660-15.32-98.85%
5 Years16.0017.750.1533.341,433,445-15.82-98.88%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 0.1854 0.0076 4.27% 0.1802 0.1945 0.1729 1,713,725
27 Mar 2024 0.1778 -0.0062 -3.37% 0.1849 0.186 0.175 338,033
26 Mar 2024 0.184 0.004 2.22% 0.1729 0.19 0.1729 433,837
23 Mar 2024 0.18 0.0003 0.17% 0.179 0.1849 0.173 617,651
22 Mar 2024 0.1797 0.0017 0.96% 0.19 0.19 0.1773 452,311
21 Mar 2024 0.178 -0.0013 -0.73% 0.1806 0.19 0.1721 585,817
20 Mar 2024 0.1793 0.0047 2.69% 0.17 0.19 0.1655 644,619
19 Mar 2024 0.1746 -0.0065 -3.59% 0.19 0.19 0.1724 300,779
16 Mar 2024 0.1811 0.0036 2.03% 0.1855 0.1909 0.1811 620,068
15 Mar 2024 0.1775 -0.018 -9.21% 0.191 0.1999 0.173 1,024,980
14 Mar 2024 0.1955 -0.0188 -8.77% 0.21 0.2175 0.1951 548,079
13 Mar 2024 0.2143 -0.0088 -3.94% 0.224 0.224 0.2114 452,322
12 Mar 2024 0.2231 0.0004 0.18% 0.234 0.2375 0.21 983,957
09 Mar 2024 0.2227 0.0072 3.34% 0.2187 0.2338 0.2107 587,483
08 Mar 2024 0.2155 -0.0016 -0.74% 0.2097 0.2212 0.203 473,016
07 Mar 2024 0.2171 0.0254 13.25% 0.205 0.239799 0.19 1,123,191
06 Mar 2024 0.1917 -0.0179 -8.54% 0.21 0.2167 0.1901 955,870
05 Mar 2024 0.2096 -0.0104 -4.73% 0.22 0.2294 0.195 899,793
02 Mar 2024 0.22 0.01 4.76% 0.2101 0.2219 0.205 829,071
01 Mar 2024 0.21 0.02 10.53% 0.1898 0.22 0.1851 2,090,304
29 Feb 2024 0.19 -0.0171 -8.26% 0.1994 0.20 0.185 2,633,817

Your Recent History

Delayed Upgrade Clock