Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Dec, 2021 | 7.54 | 7.59 | 7.32 | 7.38 | 9630.00 |
| 21 Dec, 2021 | 7.79 | 7.79 | 7.44 | 7.62 | 4903.00 |
| 20 Dec, 2021 | 8.0 | 8.13 | 7.33 | 7.52 | 13 Thousand |
| 17 Dec, 2021 | 8.48 | 8.68 | 8.15 | 8.19 | 64.6 Thousand |
| 16 Dec, 2021 | 8.42 | 8.76 | 8.25 | 8.49 | 16.69 Thousand |
| 15 Dec, 2021 | 8.08 | 8.3 | 7.53 | 8.18 | 16.01 Thousand |
| 14 Dec, 2021 | 7.75 | 8.18 | 7.75 | 7.93 | 15.41 Thousand |
| 13 Dec, 2021 | 7.5 | 8.07 | 7.45 | 7.88 | 26.34 Thousand |
| 10 Dec, 2021 | 7.19 | 7.36 | 7.07 | 7.34 | 5537.00 |
| 09 Dec, 2021 | 7.33 | 7.43 | 7.1 | 7.17 | 10.58 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA