ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,058.70
      0.43%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Advent Technologies Holdings Inc (ADNWW)

      7. Advent Technologies Holdings Inc (ADNWW) Historical

      ADNWW Advent Technologies Holdings Inc

      0.0058
      -0.0005 (-7.94%)
      May 11 2024 - Closed
      Delayed by 15 minutes

      ADNWW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0058 -0.0005 -7.94% 0.0075 0.0075 0.0054 233,726
      May 09 2024 0.0063 0.0003 5.00% 0.006 0.007 0.0055 321,409
      May 08 2024 0.006 -0.0004 -6.25% 0.0051 0.0069 0.0051 266,874
      May 07 2024 0.0064 0.0004 6.67% 0.0054 0.007 0.0051 367,685
      May 06 2024 0.006 -0.0005 -7.69% 0.0056 0.0065 0.00545 386,895
      May 03 2024 0.0065 -0.0015 -18.75% 0.008 0.008 0.0058 492,640
      May 02 2024 0.008 0.00 0.00% 0.008 0.01 0.0059 748,227
      May 01 2024 0.008 -0.001 -11.11% 0.009 0.009 0.0074 542,748
      Apr 30 2024 0.009 -0.001 -10.00% 0.0091 0.0098 0.0074 411,575
      Apr 29 2024 0.01 0.0001 1.01% 0.01 0.011 0.0089 49,852
      Apr 26 2024 0.0099 -0.0039 -28.26% 0.013 0.0138 0.0081 252,416
      Apr 25 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0099 193,100
      Apr 24 2024 0.0138 0.0004 2.99% 0.0134 0.0138 0.0109 155,836
      Apr 23 2024 0.0134 -0.0006 -4.29% 0.012 0.014 0.0105 47,278
      Apr 22 2024 0.014 0.001 7.69% 0.0144 0.0144 0.011 41,456
      Apr 19 2024 0.013 -0.002 -13.33% 0.015 0.015 0.0106 200,750
      Apr 18 2024 0.015 0.0005 3.45% 0.011 0.015 0.011 155,789
      Apr 17 2024 0.0145 -0.0008 -5.23% 0.016 0.016 0.0142 36,507
      Apr 16 2024 0.0153 -0.0002 -1.30% 0.0193 0.0193 0.015 2,421
      Apr 15 2024 0.015501 -0.001 -6.05% 0.0144 0.0165 0.0144 8,653
      Apr 12 2024 0.0165 0.0004 2.48% 0.017 0.017 0.015 49,312
      Apr 11 2024 0.0161 -0.0009 -5.29% 0.036 0.036 0.015 147,983
      Apr 10 2024 0.017 -0.0005 -2.86% 0.03 0.03 0.0152 10,996
      Apr 09 2024 0.0175 0.0005 2.94% 0.016 0.0176 0.016 1,138
      Apr 08 2024 0.017 -0.00045 -2.58% 0.016 0.018 0.016 15,808
      Apr 05 2024 0.01745 -0.00055 -3.06% 0.02 0.02 0.0159 18,428
      Apr 04 2024 0.018 0.001 5.88% 0.0157 0.0197 0.0157 23,232
      Apr 03 2024 0.017 -0.003 -15.00% 0.016501 0.02 0.0155 273,070
      Apr 02 2024 0.02 0.0007 3.63% 0.02 0.02 0.019 5,414
      Apr 01 2024 0.0193 -0.003 -13.45% 0.0237 0.0238 0.0182 66,341
      Mar 28 2024 0.0223 -0.0014 -5.91% 0.0234 0.0234 0.0197 64,722
      Mar 27 2024 0.0237 0.0044 22.80% 0.0249 0.0249 0.0185 52,937
      Mar 26 2024 0.0193 0.0001 0.52% 0.0267 0.0267 0.0191 5,037
      Mar 25 2024 0.0192 -0.0058 -23.20% 0.0244 0.0244 0.0192 1,041
      Mar 22 2024 0.025 -0.0017 -6.37% 0.02 0.0259 0.0189 86,448
      Mar 21 2024 0.0267 0.00 0.00% 0.0267 0.0267 0.0223 20,819
      Mar 20 2024 0.0267 0.0038 16.59% 0.021 0.0274 0.0198 45,605
      Mar 19 2024 0.0229 0.00 0.00% 0.02 0.0229 0.02 15,715
      Mar 18 2024 0.0229 0.0005 2.23% 0.016 0.0273 0.016 24,534
      Mar 15 2024 0.0224 0.0004 1.82% 0.0231 0.0259 0.0198 5,306
      Mar 14 2024 0.022 -0.0055 -20.00% 0.027 0.027 0.0205 69,506
      Mar 13 2024 0.0275 0.00 0.00% 0.025 0.0275 0.0215 22,728
      Mar 12 2024 0.0275 0.00 0.00% 0.015 0.0275 0.015 4,386
      Mar 11 2024 0.0275 -0.0006 -2.14% 0.0271 0.03 0.0245 30,406
      Mar 08 2024 0.0281 -0.0019 -6.33% 0.028 0.0298 0.0273 5,693
      Mar 07 2024 0.03 0.002 7.14% 0.02625 0.03 0.0243 63,041
      Mar 06 2024 0.028 0.00125 4.67% 0.027 0.028 0.0243 42,497
      Mar 05 2024 0.02675 -0.00325 -10.83% 0.03 0.03 0.0236 14,282
      Mar 04 2024 0.03 0.001 3.45% 0.0236 0.035 0.0232 10,886
      Mar 01 2024 0.029 0.0011 3.94% 0.0275 0.029 0.0215 37,898
      Feb 29 2024 0.0279 0.005 21.83% 0.036 0.036 0.022 80,364
      Feb 28 2024 0.0229 -0.0031 -11.92% 0.026 0.026 0.02 39,609
      Feb 27 2024 0.026 -0.0018 -6.47% 0.0285 0.029 0.024 164,805
      Feb 26 2024 0.0278 0.0024 9.44% 0.027 0.0282 0.0269 145,952
      Feb 23 2024 0.025401 -0.0014 -5.22% 0.0205 0.0268 0.0205 16,903
      Feb 22 2024 0.0268 0.0017 6.77% 0.0251 0.0268 0.0219 12,361
      Feb 21 2024 0.0251 0.00 0.00% 0.0268 0.0268 0.0223 14,188
      Feb 20 2024 0.0251 0.0011 4.58% 0.0187 0.0252 0.0187 32,664
      Feb 16 2024 0.024 0.0005 2.13% 0.018 0.024 0.018 29,827
      Feb 15 2024 0.0235 -0.0024 -9.26% 0.0259 0.0259 0.0188 24,220
      Feb 14 2024 0.025899 -0.00 0.00% 0.0259 0.0259 0.0186 12,017
      Feb 13 2024 0.0259 0.00 0.00% 0.0259 0.0259 0.0259 0
      Feb 12 2024 0.0259 0.001 4.02% 0.0203 0.0259 0.0203 6,227

      Your Recent History

      NASDAQ
      ADNWW
      Advent Technologies
      Delayed Upgrade Clock