PLUS1
Best deals to access real time data! |
|
USA CHART Trader
Monthly Subscription
for only
|
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
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 |
ADN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.63 | 1.73 | 1.305 | 1.47 | 1,273,972 | -0.27 | -16.56% |
| 1 Month | 2.01 | 2.10 | 1.305 | 1.70 | 1,011,576 | -0.65 | -32.34% |
| 3 Months | 2.61 | 3.98 | 1.305 | 3.22 | 4,340,630 | -1.25 | -47.89% |
| 6 Months | 7.10 | 8.76 | 1.305 | 3.41 | 2,287,526 | -5.74 | -80.85% |
| 1 Year | 9.86 | 11.21 | 1.305 | 4.07 | 1,287,502 | -8.50 | -86.21% |
| 3 Years | 15.76 | 17.75 | 1.305 | 5.32 | 1,131,112 | -14.40 | -91.37% |
| 5 Years | 15.76 | 17.75 | 1.305 | 5.32 | 1,131,112 | -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 |
