Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Aug, 2021 | 7.87 | 7.87 | 7.37 | 7.47 | 7297.00 |
| 27 Aug, 2021 | 7.46 | 7.85 | 7.28 | 7.78 | 4823.00 |
| 26 Aug, 2021 | 7.41 | 7.46 | 7.21 | 7.37 | 3167.00 |
| 25 Aug, 2021 | 7.67 | 7.67 | 7.35 | 7.38 | 5377.00 |
| 24 Aug, 2021 | 7.24 | 7.67 | 7.12 | 7.62 | 6290.00 |
| 23 Aug, 2021 | 6.83 | 7.21 | 6.83 | 7.19 | 7480.00 |
| 20 Aug, 2021 | 6.6 | 6.87 | 6.59 | 6.78 | 4320.00 |
| 19 Aug, 2021 | 7.29 | 7.29 | 6.62 | 6.63 | 13.55 Thousand |
| 18 Aug, 2021 | 7.24 | 7.62 | 6.79 | 7.43 | 24.25 Thousand |
| 17 Aug, 2021 | 6.79 | 7.3 | 6.56 | 7.22 | 15.29 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA