Advent Technologies Holdings Inc (ADNWW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.0139 | -0.0001 | -0.71 | 0.012 | 0.014 | 0.0112 | 24557 |
| 1740094500 | 0.014 | 0 | 0.00 | 0.0128 | 0.014 | 0.012 | 56524 |
| 1740008100 | 0.014 | 0.0021 | 17.65 | 0.01 | 0.015 | 0.01 | 95168 |
| 1739921700 | 0.0119 | -0.0024 | -16.78 | 0.0115 | 0.0134 | 0.0102 | 96691 |
| 1739576100 | 0.0143 | -0.0005 | -3.38 | 0.0141 | 0.0146 | 0.0124 | 86811 |
| 1739489700 | 0.0148 | 0.002 | 15.63 | 0.0127 | 0.0148 | 0.0124 | 101602 |
| 1739403300 | 0.0128 | -0.0002 | -1.54 | 0.0139 | 0.0139 | 0.0115 | 3474 |
| 1739316900 | 0.013 | 0.0001 | 0.78 | 0.0129 | 0.0133 | 0.0106 | 142731 |
| 1739230500 | 0.0129 | -0.0021 | -14.00 | 0.0115999 | 0.013 | 0.0095 | 670355 |
| 1738971300 | 0.015 | 0.0005 | 3.45 | 0.015 | 0.0151 | 0.0145 | 10833 |
| 1738884900 | 0.0145 | 0.0005 | 3.57 | 0.0127 | 0.0146 | 0.0112 | 85735 |
| 1738798500 | 0.014 | 0 | 0.00 | 0.0127 | 0.015 | 0.0127 | 152505 |
| 1738712100 | 0.014 | -0.0003 | -2.10 | 0.0126 | 0.014 | 0.0126 | 7111 |
| 1738625700 | 0.0143 | 0.0006 | 4.38 | 0.0135 | 0.0145 | 0.0135 | 11388 |
| 1738366500 | 0.0137 | 0.0004 | 3.01 | 0.0135 | 0.0157 | 0.0118 | 124740 |
| 1738280100 | 0.0133 | -0.0002 | -1.48 | 0.0135 | 0.0135 | 0.0114 | 7389 |
| 1738193700 | 0.0135 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0102 | 15003 |
| 1738107300 | 0.0135 | -0.0017 | -11.18 | 0.0123 | 0.014 | 0.0105 | 111452 |
| 1738020900 | 0.0152 | -0.0006 | -3.80 | 0.0155 | 0.0156 | 0.013 | 24298 |
| 1737761700 | 0.0158 | 0.002351 | 17.48 | 0.015799 | 0.0159 | 0.0141 | 49492 |
| 1737675300 | 0.013449 | 0 | 0.00 | 0.013449 | 0.013449 | 0.013449 | 0 |
| 1737588900 | 0.013449 | -0.004041 | -23.10 | 0.0121 | 0.0168999 | 0.012 | 91386 |
| 1737502500 | 0.01749 | -0.00211 | -10.77 | 0.0196 | 0.0196 | 0.0118 | 380882 |
| 1737156900 | 0.0196 | 0.0004001 | 2.08 | 0.0161 | 0.02 | 0.015 | 301154 |
| 1737070500 | 0.0191999 | -0.0037 | -16.16 | 0.02 | 0.02 | 0.0176 | 71592 |
| 1736984100 | 0.0229 | -0.0004 | -1.72 | 0.023 | 0.0245 | 0.013 | 292473 |
| 1736897700 | 0.0233 | 0.0036 | 18.27 | 0.018 | 0.0245 | 0.0121 | 557712 |
| 1736811300 | 0.0197 | 0.0066 | 50.38 | 0.013 | 0.0197 | 0.011 | 318396 |
| 1736552100 | 0.0131 | -0.0002 | -1.50 | 0.013 | 0.0134 | 0.011 | 92809 |
| 1736379300 | 0.0133 | -0.000985 | -6.90 | 0.0155 | 0.0155 | 0.0122 | 114841 |
| 1736292900 | 0.014285 | 0.002885 | 25.31 | 0.011599 | 0.0179 | 0.0115 | 213438 |
| 1736206500 | 0.0114 | 0.0004 | 3.64 | 0.013 | 0.016 | 0.0111 | 503092 |
| 1735947300 | 0.011 | 0.0011 | 11.11 | 0.0099 | 0.013 | 0.0097 | 541526 |
| 1735860900 | 0.0099 | 0.0018 | 22.22 | 0.0086 | 0.01 | 0.0079 | 432708 |
| 1735688100 | 0.0081 | 0.0001 | 1.25 | 0.01 | 0.012 | 0.0075 | 389056 |
| 1735601700 | 0.008 | -0.0017 | -17.53 | 0.01 | 0.011 | 0.0078 | 111169 |
| 1735342500 | 0.0097 | -0.0002 | -2.02 | 0.0076 | 0.0108 | 0.0076 | 207465 |
| 1735256100 | 0.0099 | 0.0018 | 22.22 | 0.0071 | 0.0099 | 0.0071 | 197127 |
| 1735077840 | 0.0081 | 0.0007 | 9.46 | 0.0081 | 0.0086 | 0.0069 | 279700 |
| 1734996900 | 0.0074 | -0.0014 | -15.91 | 0.0095999 | 0.0095999 | 0.0066 | 175657 |
| 1734737700 | 0.0088 | -0.0005 | -5.38 | 0.0099 | 0.0099 | 0.0088 | 20007 |
| 1734651300 | 0.0092999 | 0.0002999 | 3.33 | 0.0051 | 0.01 | 0.0051 | 200374 |
| 1734564900 | 0.009 | 0.0002 | 2.27 | 0.01 | 0.01 | 0.0061 | 134287 |
| 1734478500 | 0.0088 | -0.0012 | -12.00 | 0.012 | 0.012 | 0.0081 | 58452 |
| 1734392100 | 0.01 | 0.0007001 | 7.53 | 0.0092999 | 0.01 | 0.008 | 80341 |
| 1734132900 | 0.0092999 | -0.0007 | -7.00 | 0.0087 | 0.01 | 0.0087 | 4618 |
| 1734046500 | 0.01 | 0 | 0.00 | 0.0088 | 0.01 | 0.0088 | 18706 |
| 1733960100 | 0.01 | 0.001 | 11.11 | 0.0092 | 0.01 | 0.0088 | 47686 |
| 1733873700 | 0.009 | -0.0016 | -15.09 | 0.012 | 0.012 | 0.008801 | 147070 |
| 1733787300 | 0.0106 | 0.0006 | 6.00 | 0.0109 | 0.0109 | 0.009 | 25305 |
| 1733528100 | 0.01 | 0 | 0.00 | 0.01 | 0.012 | 0.0095 | 97112 |
| 1733441700 | 0.01 | -0.001 | -9.09 | 0.01 | 0.0119 | 0.0088 | 172298 |
| 1733355300 | 0.011 | 0.0027 | 32.53 | 0.01 | 0.011 | 0.0083 | 230969 |
| 1733268900 | 0.0083 | -0.0019 | -18.63 | 0.01 | 0.0109 | 0.0076 | 43412 |
| 1733182500 | 0.0102 | 0 | 0.00 | 0.0094 | 0.0103 | 0.0076 | 72007 |
| 1732917840 | 0.0102 | 0.0011 | 12.09 | 0.0106 | 0.0112 | 0.0095 | 8067 |
| 1732750500 | 0.0091 | 0.0001 | 1.11 | 0.0083 | 0.0112 | 0.0083 | 30440 |
| 1732664100 | 0.009 | -0.0022 | -19.64 | 0.0112 | 0.0112 | 0.009 | 116150 |
| 1732577700 | 0.0112 | -0.0003 | -2.61 | 0.0101 | 0.012 | 0.0098 | 167416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
