Advent Technologies Holdings, Inc. (ADN) NASDAQ

2.03

-0.049(-2.36%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 20252.072.032.032.07220,343
July 02, 20252.062.082.082.182.0432,700
July 01, 20252.072.062.062.071.9954,700
June 30, 20252.12.082.082.152.0426,626
June 27, 20252.072.092.092.192.0713,986
June 26, 20252.122.062.062.282.0525,635
June 25, 20252.242.122.122.242.0314,931
June 24, 20252.162.192.192.22.1526,041
June 23, 20252.132.162.162.312.135,600
June 20, 20252.222.132.132.32.133,900
June 18, 20252.222.22.22.242.212,032
June 17, 20252.232.232.232.332.2316,614
June 16, 20252.492.22.22.512.1624,000
June 13, 20252.552.422.422.632.3431,944
June 12, 20252.722.642.642.752.5545,115
June 11, 20252.742.752.752.92.745,402
June 10, 20252.752.752.752.772.750,400
June 09, 20252.872.752.752.872.6524,600
June 06, 20252.82.92.93.032.821,732
June 05, 20252.652.82.82.832.5733,081
June 04, 20252.592.562.562.632.527,500
June 03, 20252.532.592.592.742.537,130
June 02, 20252.522.52.52.642.4118,005
May 30, 20252.52.452.452.682.49,400
May 29, 20252.572.52.52.652.510,700
May 28, 20252.882.562.563.072.5528,634
May 27, 20252.422.892.892.932.3843,248
May 23, 20252.362.362.362.412.39,601
May 22, 20252.112.352.352.382.0933,338
May 21, 20252.212.092.092.21217,551
May 20, 20252.262.22.22.312.1320,828
May 19, 20252.382.262.262.422.1123,700
May 16, 20252.582.42.42.582.414,161
May 15, 20252.642.462.462.712.4131,340
May 14, 20252.82.732.732.852.6219,800
May 13, 20252.762.692.692.792.624,906
May 12, 20252.912.742.7432.6741,951
May 09, 20253.332.82.83.332.746,400
May 08, 20253.283.343.343.553.0189,500
May 07, 20253.913.363.3643.2167,608
May 06, 20252.893.913.913.912.89161,705
May 05, 20252.42.822.822.952.459,006
May 02, 20252.112.422.422.422.0773,607
May 01, 20252.072.112.112.142.0210,253
April 30, 20251.92.092.092.091.8926,792
April 29, 20251.921.931.931.941.8523,799
April 28, 20251.911.921.922.091.8548,896
April 25, 20251.971.91.92.081.8940,957
April 24, 20252.121.971.972.231.958,209
April 23, 20252.32.122.122.52.142,738
April 22, 20252.652.292.292.652.2251,300
April 21, 20252.62.662.662.842.612,000
April 17, 20252.762.592.592.782.4918,632
April 16, 20252.662.762.7632.6612,372
April 15, 20252.922.772.772.952.5866,300
April 14, 20252.92.852.853.072.8419,032
April 11, 20253.162.842.843.362.8453,523
April 10, 20253.313.373.373.523.2510,106
April 09, 20253.493.233.233.493.2211,400
April 08, 20253.343.233.233.653.2220,023
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved