Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Advent Technologies Holdings Inc (ADN)
Advent Technologies Holdings Inc (ADN) Historical

ADN Advent Technologies Holdings Inc

0.37

-0.002 (-0.54%)

Dec 01 2023 - Closed

Delayed by 15 minutes

ADN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 01 2023	0.369	-0.003	-0.81%	0.41	0.41	0.3599	912,622
Nov 30 2023	0.372	-0.037	-9.05%	0.43	0.43	0.372	367,684
Nov 29 2023	0.409	-0.041	-9.11%	0.465	0.4675	0.4089	669,378
Nov 28 2023	0.45	-0.018	-3.85%	0.50	0.50	0.44	431,284
Nov 27 2023	0.468	-0.0409	-8.04%	0.5223	0.5223	0.46	240,161
Nov 24 2023	0.5089	0.0189	3.86%	0.502	0.52	0.502	169,837
Nov 22 2023	0.49	0.0005	0.1%	0.49	0.52	0.4812	291,265
Nov 21 2023	0.4895	-0.0205	-4.02%	0.53	0.53	0.4811	186,890
Nov 20 2023	0.51	0.01	2.0%	0.51	0.519	0.49	451,381
Nov 17 2023	0.50	-0.015	-2.91%	0.5249	0.531	0.4908	551,113
Nov 16 2023	0.515	0.0548	11.91%	0.58	0.63	0.48	3,786,768
Nov 15 2023	0.4602	0.0203	4.61%	0.46	0.48	0.4401	202,445
Nov 14 2023	0.4399	0.0062	1.43%	0.46	0.46	0.4121	328,829
Nov 13 2023	0.4337	0.0137	3.26%	0.44	0.44	0.3975	182,972
Nov 10 2023	0.42	-0.009	-2.1%	0.44	0.4699	0.3972	104,518
Nov 09 2023	0.429	-0.0149	-3.36%	0.45	0.45	0.42	199,751
Nov 08 2023	0.4439	-0.0412	-8.49%	0.50	0.50	0.43	264,937
Nov 07 2023	0.4851	0.005	1.04%	0.52	0.525	0.47	182,010
Nov 06 2023	0.4801	0.0002	0.04%	0.505	0.56	0.48	1,468,520
Nov 03 2023	0.4799	0.0183	3.96%	0.4763	0.48	0.461	220,634
Nov 02 2023	0.4616	0.0856	22.77%	0.4056	0.49	0.398	959,481
Nov 01 2023	0.376	0.017	4.74%	0.36	0.3969	0.353	397,643
Oct 31 2023	0.359	-0.0004	-0.11%	0.3703	0.38	0.35	596,250
Oct 30 2023	0.3594	-0.0106	-2.86%	0.37	0.3862	0.35	154,139
Oct 27 2023	0.37	0.001	0.27%	0.38	0.389	0.365	143,538
Oct 26 2023	0.369	0.0098	2.73%	0.3622	0.39	0.36	204,366
Oct 25 2023	0.3592	-0.009	-2.44%	0.371	0.3899	0.3475	141,593
Oct 24 2023	0.3682	0.0082	2.28%	0.358	0.38	0.358	151,409
Oct 23 2023	0.36	-0.001	-0.28%	0.36	0.389	0.3516	140,147
Oct 20 2023	0.361	-0.0289	-7.41%	0.375	0.39	0.356	307,691
Oct 19 2023	0.3899	-0.024	-5.8%	0.4155	0.42	0.385	142,375
Oct 18 2023	0.4139	-0.0061	-1.45%	0.4413	0.4413	0.41	104,488
Oct 17 2023	0.42	-0.01	-2.33%	0.4399	0.4399	0.415	102,852
Oct 16 2023	0.43	0.0174	4.22%	0.4335	0.4335	0.4155	133,244
Oct 13 2023	0.4126	-0.0693	-14.38%	0.4947	0.4947	0.41	264,961
Oct 12 2023	0.4819	0.0179	3.86%	0.461	0.498	0.45	423,592
Oct 11 2023	0.464	0.037	8.67%	0.4365	0.47	0.435	295,805
Oct 10 2023	0.427	0.035	8.93%	0.4179	0.4415	0.402	380,427
Oct 09 2023	0.392	0.021	5.66%	0.38	0.4001	0.3732	122,371
Oct 06 2023	0.371	0.03	8.8%	0.36	0.3888	0.3501	251,946
Oct 05 2023	0.341	-0.033	-8.82%	0.38	0.38	0.34	757,626
Oct 04 2023	0.374	-0.023	-5.79%	0.3972	0.41	0.37	420,863
Oct 03 2023	0.397	0.0015	0.38%	0.392	0.409	0.39	271,706
Oct 02 2023	0.3955	0.0043	1.1%	0.405	0.4189	0.395	358,558
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

Advent Technologies

Delayed Upgrade Clock