Advent Technologies Holdings, Inc. (ADN) NASDAQ

3.29

-0.045(-1.35%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253.43.393.393.413.2397,804
September 25, 20253.153.383.383.422.97187,149
September 24, 20253.543.193.193.63.16225,972
September 23, 20253.423.473.473.693.37299,500
September 22, 20253.323.373.373.463.15215,613
September 19, 20253.453.273.273.453.23115,828
September 18, 20253.393.373.373.543.35357,700
September 17, 20253.233.243.243.353.13130,600
September 16, 20252.933.193.193.242.92229,700
September 15, 20252.882.892.8932.75281,887
September 12, 20253.072.992.993.182.95122,503
September 11, 20252.953.083.083.242.81282,481
September 10, 20253.152.952.953.342.95297,305
September 09, 20253.143.163.163.332.82.87M
September 08, 20253.343.243.243.513.2204,113
September 05, 20253.143.343.343.453.14160,896
September 04, 20253.663.163.163.693.14298,952
September 03, 20253.733.753.754.13.71246,338
September 02, 20254.243.843.844.313.72.13M
August 29, 20255.194.494.495.234.44240,371
August 28, 20255.255.215.215.795.11322,352
August 27, 20255.2556.184.9879,853
August 26, 20254.425.165.165.34.35630,816
August 25, 20254.954.44.45.084.35577,459
August 22, 20254.95.065.065.354.83547,604
August 21, 20254.254.914.915.394.025.35M
August 20, 20254.394.484.484.554.21325,400
August 19, 20254.694.484.484.724.14530,857
August 18, 20253.674.354.354.983.671.57M
August 15, 20254.593.823.826.183.711.84M
August 14, 20252.893.683.683.882.88872,181
August 13, 20253.122.862.863.752.82.11M
August 12, 20251.923.123.123.431.9126.02M
August 11, 20251.91.961.961.991.8511,805
August 08, 20251.911.891.891.911.8516,301
August 07, 20251.91.911.911.951.8639,847
August 06, 20251.861.881.881.911.8131,841
August 05, 20251.891.861.861.911.8211,300
August 04, 20251.831.891.891.91.8174,600
August 01, 20251.861.831.831.861.7524,738
July 31, 20251.891.861.8621.76125,836
July 30, 20251.911.921.922.091.87165,931
July 29, 20252.031.911.912.061.8695,112
July 28, 20252.11.971.972.11.9429,905
July 25, 20252.121.991.992.191.9177,940
July 24, 20252.212.112.112.212.0259,600
July 23, 20252.52.22.22.52.04114,200
July 22, 202522.372.372.441.98276,320
July 21, 20251.922.052.052.091.87171,800
July 18, 20251.971.911.912.071.85185,170
July 17, 20251.951.931.931.981.9163,179
July 16, 20251.981.951.951.991.85163,835
July 15, 20252.051.951.952.081.962,400
July 14, 20252.012.042.042.191.96103,500
July 11, 20252.072.062.062.092.0423,200
July 10, 20252.152.072.072.15233,358
July 09, 20252.062.12.12.132.0143,115
July 08, 20251.962.012.012.061.9632,914
July 07, 202521.951.952.061.9445,821
July 03, 20252.072.032.032.07220,343