Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Advent Technologies Holdings Inc | ADN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.181 | 0.1778 | 0.19 | 0.18 | 0.1854 |
ADN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.19 | 0.1945 | 0.1729 | 0.1828435 | 711,111 | -0.0115 | -6.05% |
1 Month | 0.1898 | 0.239799 | 0.1655 | 0.1984339 | 782,847 | -0.0113 | -5.95% |
3 Months | 0.2126 | 0.3175 | 0.153 | 0.1960243 | 1,390,142 | -0.0341 | -16.04% |
6 Months | 0.4004 | 0.63 | 0.153 | 0.244234 | 1,036,777 | -0.2219 | -55.42% |
1 Year | 1.10 | 1.24 | 0.153 | 0.4320301 | 813,547 | -0.9215 | -83.77% |
3 Years | 15.50 | 15.50 | 0.153 | 3.07 | 1,464,660 | -15.32 | -98.85% |
5 Years | 16.00 | 17.75 | 0.153 | 3.34 | 1,433,445 | -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 |