Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Advent Technologies Holdings Inc | ADN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0158 | -8.88% | 0.1622 | 19:10:43 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.165 | 0.1616 | 0.178 | 0.1664 | 0.178 |
ADN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.178 | 0.1818 | 0.159 | 0.1678372 | 489,858 | -0.0158 | -8.88% |
| 1 Month | 0.179 | 0.203 | 0.159 | 0.1779369 | 598,650 | -0.0168 | -9.39% |
| 3 Months | 0.175 | 0.3175 | 0.1545 | 0.1979315 | 1,254,797 | -0.0128 | -7.31% |
| 6 Months | 0.4155 | 0.63 | 0.153 | 0.2347164 | 1,066,934 | -0.2533 | -60.96% |
| 1 Year | 0.8126 | 1.13 | 0.153 | 0.3791446 | 788,641 | -0.6504 | -80.04% |
| 3 Years | 12.07 | 12.67 | 0.153 | 2.95 | 1,459,889 | -11.91 | -98.66% |
| 5 Years | 16.00 | 17.75 | 0.153 | 3.32 | 1,417,030 | -15.84 | -98.99% |
ADN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 0.1631 | 0.17036 | 0.1602 | 264,596 |
| 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% | 0.1898 | 0.1898 | 0.1751 | 445,875 |
| 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% | 0.1836 | 0.191 | 0.1817 | 555,545 |
| 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% | 0.1805 | 0.1805 | 0.17 | 502,427 |
| 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 |
| Mar 25 2024 | 0.184 | 0.004 | 2.22% | 0.1729 | 0.19 | 0.1729 | 433,837 |
| Mar 22 2024 | 0.18 | 0.0003 | 0.17% | 0.179 | 0.1849 | 0.173 | 617,651 |
| Mar 21 2024 | 0.1797 | 0.0017 | 0.96% | 0.19 | 0.19 | 0.1773 | 452,311 |
| Mar 20 2024 | 0.178 | -0.0013 | -0.73% | 0.1806 | 0.19 | 0.1721 | 585,817 |
