Advent Technologies Holdings, Inc. (ADN) NASDAQ

3.24

-0.1(-2.99%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved