Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Apr, 2025 | 2.92 | 2.95 | 2.58 | 2.77 | 66.3 Thousand |
| 14 Apr, 2025 | 2.9 | 3.07 | 2.84 | 2.85 | 19 Thousand |
| 11 Apr, 2025 | 3.16 | 3.36 | 2.84 | 2.84 | 54 Thousand |
| 10 Apr, 2025 | 3.31 | 3.52 | 3.25 | 3.37 | 9900.00 |
| 09 Apr, 2025 | 3.49 | 3.49 | 3.22 | 3.23 | 11.4 Thousand |
| 08 Apr, 2025 | 3.34 | 3.65 | 3.22 | 3.23 | 20 Thousand |
| 07 Apr, 2025 | 2.9 | 3.07 | 2.83 | 3.07 | 9300.00 |
| 04 Apr, 2025 | 3.12 | 3.29 | 2.91 | 2.98 | 15.2 Thousand |
| 03 Apr, 2025 | 3.45 | 3.52 | 3.05 | 3.1 | 15.9 Thousand |
| 02 Apr, 2025 | 3.7 | 3.79 | 3.47 | 3.51 | 15.2 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA