Advertisement
Advertisement
U.S. markets close in 3 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Advent Technologies Holdings, Inc. (ADN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2200+0.0600 (+1.90%)
As of 12:58PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20223.16003.30003.06503.22003.2200610,514
Aug 12, 20223.07003.30002.98003.16003.16001,377,600
Aug 11, 20223.00003.23002.95003.00003.00001,827,600
Aug 10, 20222.79003.02002.75102.98002.98001,000,200
Aug 09, 20222.89002.95002.71502.73002.7300971,100
Aug 08, 20223.09003.16002.95002.97002.97001,199,500
Aug 05, 20222.80002.97902.79002.92002.9200823,000
Aug 04, 20222.81002.90002.77002.80002.80001,049,400
Aug 03, 20222.68002.82002.67002.75002.7500884,000
Aug 02, 20222.68002.74002.62502.66002.6600994,400
Aug 01, 20222.74002.78502.63502.65002.6500789,900
Jul 29, 20222.62002.90002.59002.73002.73001,270,200
Jul 28, 20222.69002.84002.59502.60002.60001,648,200
Jul 27, 20222.54002.63002.45002.63002.6300914,700
Jul 26, 20222.80002.80002.54502.60002.60001,255,900
Jul 25, 20222.85002.95002.82002.84002.8400576,400
Jul 22, 20223.11003.15702.80002.88002.88001,134,900
Jul 21, 20222.97003.23002.94003.14003.14001,376,000
Jul 20, 20223.07003.16502.95003.04003.04001,223,500
Jul 19, 20222.85003.12002.76003.09003.09003,226,200
Jul 18, 20223.50003.60002.93002.95002.950050,470,600
Jul 15, 20222.66002.68002.55002.63002.6300571,700
Jul 14, 20222.57002.63002.49502.59002.5900576,200
Jul 13, 20222.71002.71002.56002.59002.5900668,400
Jul 12, 20222.50002.82802.50002.74002.74001,184,200
Jul 11, 20222.71002.71002.44002.51002.51001,062,700
Jul 08, 20222.69002.96502.65002.72002.72001,469,200
Jul 07, 20222.63002.79002.63002.79002.79001,324,600
Jul 06, 20222.65002.78002.58002.68002.68002,377,000
Jul 05, 20222.29002.64002.26002.64002.64001,794,000
Jul 01, 20222.45002.54002.31002.34002.34002,268,200
Jun 30, 20222.37002.53002.28002.52002.52002,047,900
Jun 29, 20222.29002.45002.20002.42002.42001,585,600
Jun 28, 20222.50002.57002.24002.38002.38002,633,800
Jun 27, 20222.38002.54002.32002.52002.52002,539,200
Jun 24, 20222.51002.81002.33002.52002.52009,930,000
Jun 23, 20223.02003.45002.43002.53002.530015,739,200
Jun 22, 20222.73003.53002.58003.24003.240016,886,600
Jun 21, 20223.17003.33002.76002.83002.830030,423,700
Jun 17, 20223.35003.64002.89002.89002.890036,657,100
Jun 16, 20222.90004.48002.76003.99003.9900216,436,900
Jun 15, 20221.19001.23001.13001.16001.1600994,100
Jun 14, 20221.25001.28001.20001.20001.2000444,900
Jun 13, 20221.29001.30001.25001.28001.2800419,700
Jun 10, 20221.41001.41001.32001.39001.3900508,800
Jun 09, 20221.56001.56801.42001.45001.4500756,800
Jun 08, 20221.54001.65001.51001.55001.5500869,700
Jun 07, 20221.41001.52501.36001.51001.5100880,400
Jun 06, 20221.48001.48001.35001.41001.4100658,500
Jun 03, 20221.31001.44001.30001.44001.4400704,400
Jun 02, 20221.26001.39001.26001.34001.3400503,400
Jun 01, 20221.41001.41001.27001.30001.3000525,500
May 31, 20221.49001.49001.33501.36001.3600754,900
May 27, 20221.40001.52001.37501.49001.4900626,700
May 26, 20221.35001.48001.34001.39001.3900606,100
May 25, 20221.32001.41201.32001.38001.3800631,900
May 24, 20221.38001.42001.30501.36001.3600859,700
May 23, 20221.50001.51001.37001.40001.40001,445,100
May 20, 20221.71001.72001.46001.50001.50002,740,800
May 19, 20221.63001.73001.55001.70001.7000699,200
May 18, 20221.67001.79001.62001.66001.6600714,400
May 17, 20221.60001.72501.57001.72001.7200857,900
May 16, 20221.66001.75001.53001.55001.55001,404,300
May 13, 20221.75001.86001.66001.69001.6900898,900
May 12, 20221.53001.80001.52001.69001.6900871,800
May 11, 20221.82001.82001.66001.67001.6700553,200
May 10, 20221.91001.92001.69001.84001.8400768,600
May 09, 20221.91001.96001.79001.88001.88001,260,400
May 06, 20221.90001.95501.82001.93001.9300653,000
May 05, 20221.96001.98001.88001.93001.9300586,300
May 04, 20221.82001.98001.73501.97001.9700989,300
May 03, 20221.89001.95501.76001.82001.82001,063,100
May 02, 20221.92001.99501.82001.90001.90001,461,700
Apr 29, 20221.98002.10001.93501.95001.9500715,300
Apr 28, 20222.01002.02001.88001.98001.98001,087,000
Apr 27, 20222.00002.04501.94001.97001.9700631,700
Apr 26, 20222.02002.06501.96501.97001.9700831,700
Apr 25, 20221.98002.10001.96002.08002.08001,069,700
Apr 22, 20222.00002.10001.96002.04002.04001,113,000
Apr 21, 20222.21002.25502.02002.05002.05001,415,200
Apr 20, 20222.37002.40502.17502.21002.21001,320,000
Apr 19, 20222.22002.43002.21002.36002.36001,071,600
Apr 18, 20222.34002.41002.21002.28002.28001,026,500
Apr 14, 20222.44002.45002.29002.34002.34001,276,600
Apr 13, 20222.33002.49002.33002.46002.46001,563,300
Apr 12, 20222.68002.71002.32002.35002.35002,459,700
Apr 11, 20222.81002.83002.57002.68502.68502,921,100
Apr 08, 20223.36003.55002.80002.95002.95009,382,800
Apr 07, 20223.32003.45003.04003.30003.300019,275,600
Apr 06, 20222.58003.98002.47003.63003.6300162,129,600
Apr 05, 20222.22002.28001.98502.02002.02001,314,400
Apr 04, 20222.20002.33002.16002.21002.21001,249,900
Apr 01, 20222.33002.40002.14002.20002.20001,252,900
Mar 31, 20222.52002.63002.27002.32002.32001,297,400
Mar 30, 20222.48002.69002.37002.51002.51005,087,800
Mar 29, 20222.28002.42002.25002.38002.3800990,000
Mar 28, 20222.36002.39002.10202.25002.25001,910,500
Mar 25, 20222.44002.51002.32002.38502.38501,157,800
Mar 24, 20222.73002.80002.27002.41002.41003,710,500
Mar 23, 20222.91003.12002.81002.84002.8400551,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement