Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Advent Technologies Holdings Inc | ADN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0122 | -7.45% | 0.1516 | 16:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.1638 | 0.15 | 0.162 | 0.1516 | 0.1638 |
ADN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.165 | 0.178 | 0.15 | 0.1661909 | 330,039 | -0.0134 | -8.12% |
| 1 Month | 0.19 | 0.203 | 0.15 | 0.1739536 | 492,525 | -0.0384 | -20.21% |
| 3 Months | 0.17 | 0.3175 | 0.15 | 0.1991969 | 1,201,241 | -0.0184 | -10.82% |
| 6 Months | 0.3622 | 0.63 | 0.15 | 0.232968 | 1,073,824 | -0.2106 | -58.14% |
| 1 Year | 0.76 | 1.13 | 0.15 | 0.3781426 | 791,118 | -0.6084 | -80.05% |
| 3 Years | 12.14 | 12.67 | 0.15 | 2.91 | 1,458,929 | -11.99 | -98.75% |
| 5 Years | 15.76 | 17.75 | 0.15 | 3.32 | 1,408,614 | -15.61 | -99.04% |
ADN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.1638 | -0.0022 | -1.33% | 0.16 | 0.167 | 0.16 | 371,823 |
| Apr 24 2024 | 0.166 | -0.004 | -2.35% | 0.17 | 0.1731 | 0.161 | 144,673 |
| Apr 23 2024 | 0.17 | 0.005 | 3.03% | 0.1693 | 0.1712 | 0.1626 | 341,422 |
| Apr 22 2024 | 0.165 | -0.0014 | -0.84% | 0.166 | 0.176 | 0.161 | 392,509 |
| Apr 19 2024 | 0.1664 | -0.0116 | -6.52% | 0.165 | 0.178 | 0.1616 | 399,767 |
| Apr 18 2024 | 0.178 | 0.0071 | 4.15% | 0.17 | 0.1818 | 0.161 | 320,566 |
| Apr 17 2024 | 0.1709 | 0.0078 | 4.78% | 0.165 | 0.177 | 0.165 | 670,457 |
| Apr 16 2024 | 0.1631 | 0.0001 | 0.06% | 0.1625 | 0.1738 | 0.1602 | 286,786 |
| Apr 15 2024 | 0.163 | -0.002 | -1.21% | 0.178 | 0.178 | 0.16175 | 335,663 |
| Apr 12 2024 | 0.165 | -0.0039 | -2.31% | 0.178 | 0.178 | 0.159 | 858,008 |
| Apr 11 2024 | 0.1689 | -0.0077 | -4.36% | 0.175 | 0.1809 | 0.1689 | 476,491 |
| Apr 10 2024 | 0.1766 | -0.0032 | -1.78% | 0.1816 | 0.1898 | 0.1751 | 447,792 |
| Apr 09 2024 | 0.1798 | -0.0072 | -3.85% | 0.192 | 0.192 | 0.1761 | 383,654 |
| Apr 08 2024 | 0.187 | -0.0029 | -1.53% | 0.203 | 0.203 | 0.1801 | 303,337 |
| Apr 05 2024 | 0.1899 | 0.0059 | 3.21% | 0.1896 | 0.191 | 0.1817 | 591,963 |
| Apr 04 2024 | 0.184 | 0.0168 | 10.05% | 0.172 | 0.185991 | 0.172 | 1,274,983 |
| Apr 03 2024 | 0.1672 | -0.0078 | -4.46% | 0.1697 | 0.173 | 0.167 | 448,484 |
| Apr 02 2024 | 0.175 | -0.0031 | -1.74% | 0.1798 | 0.1842 | 0.17 | 514,606 |
| Apr 01 2024 | 0.1781 | -0.0019 | -1.06% | 0.19 | 0.19 | 0.178 | 794,988 |
| Mar 28 2024 | 0.18 | -0.0054 | -2.91% | 0.181 | 0.19 | 0.1778 | 636,024 |
| Mar 27 2024 | 0.1854 | 0.0076 | 4.27% | 0.1802 | 0.1945 | 0.1729 | 1,713,725 |
| Mar 26 2024 | 0.1778 | -0.0062 | -3.37% | 0.1849 | 0.186 | 0.175 | 338,033 |
