| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Advent Technologies Holdings Inc | ADN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.0% | 0.3912 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.3912 |
ADN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.4348 | 0.4799 | 0.3903 | 0.411735 | 347,286 | -0.0436 | -10.03% |
| 1 Month | 0.569 | 0.621 | 0.3903 | 0.4809664 | 536,893 | -0.1778 | -31.25% |
| 3 Months | 0.82 | 1.00 | 0.3903 | 0.6732384 | 508,147 | -0.4288 | -52.29% |
| 6 Months | 1.04 | 1.13 | 0.3903 | 0.725003 | 542,361 | -0.6488 | -62.38% |
| 1 Year | 3.12 | 3.135 | 0.3903 | 1.26 | 678,377 | -2.73 | -87.46% |
| 3 Years | 16.00 | 17.75 | 0.3903 | 3.74 | 1,504,298 | -15.61 | -97.56% |
| 5 Years | 16.00 | 17.75 | 0.3903 | 3.74 | 1,504,298 | -15.61 | -97.56% |
ADN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 0.3912 | -0.0004 | -0.1% | 0.3951 | 0.414 | 0.3903 | 205,885 |
| Sep 28 2023 | 0.3916 | -0.0128 | -3.17% | 0.4004 | 0.42 | 0.3909 | 407,199 |
| Sep 27 2023 | 0.4044 | -0.0116 | -2.79% | 0.4211 | 0.4417 | 0.40 | 508,035 |
| Sep 26 2023 | 0.416 | -0.0521 | -11.13% | 0.4775 | 0.4799 | 0.411 | 355,636 |
| Sep 25 2023 | 0.4681 | 0.0213 | 4.77% | 0.4348 | 0.4681 | 0.4311 | 259,673 |
| Sep 22 2023 | 0.4468 | 0.0008 | 0.18% | 0.45 | 0.4699 | 0.4308 | 356,700 |
| Sep 21 2023 | 0.446 | -0.034 | -7.08% | 0.47 | 0.4995 | 0.432 | 290,654 |
| Sep 20 2023 | 0.48 | 0.0051 | 1.07% | 0.48 | 0.494 | 0.4758 | 111,076 |
| Sep 19 2023 | 0.4749 | -0.0034 | -0.71% | 0.4944 | 0.504 | 0.47 | 398,315 |
| Sep 18 2023 | 0.4783 | -0.0017 | -0.35% | 0.50 | 0.50 | 0.4703 | 274,116 |
| Sep 15 2023 | 0.48 | -0.013 | -2.64% | 0.53 | 0.53 | 0.4703 | 433,983 |
| Sep 14 2023 | 0.493 | 0.033 | 7.17% | 0.483 | 0.5399 | 0.47 | 659,125 |
| Sep 13 2023 | 0.46 | 0.0018 | 0.39% | 0.465 | 0.4799 | 0.4382 | 613,824 |
| Sep 12 2023 | 0.4582 | -0.0428 | -8.54% | 0.5006 | 0.5006 | 0.4402 | 1,315,063 |
| Sep 11 2023 | 0.501 | -0.0169 | -3.26% | 0.5208 | 0.5308 | 0.50 | 672,590 |
| Sep 08 2023 | 0.5179 | -0.0081 | -1.54% | 0.5483 | 0.5574 | 0.50 | 1,050,115 |
| Sep 07 2023 | 0.526 | -0.0268 | -4.85% | 0.5528 | 0.6099 | 0.51 | 1,281,897 |
| Sep 06 2023 | 0.5528 | 0.0031 | 0.56% | 0.53 | 0.621 | 0.53 | 615,877 |
| Sep 05 2023 | 0.5497 | -0.0093 | -1.66% | 0.569 | 0.5799 | 0.5451 | 391,196 |