Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Mar, 2025 | 4.88 | 5.69 | 4.59 | 5.35 | 49.5 Thousand |
| 17 Mar, 2025 | 4.35 | 4.93 | 4.35 | 4.88 | 15.2 Thousand |
| 14 Mar, 2025 | 4.52 | 4.52 | 4.27 | 4.27 | 2600.00 |
| 13 Mar, 2025 | 4.32 | 4.6 | 4.1 | 4.41 | 12.2 Thousand |
| 12 Mar, 2025 | 4.35 | 4.84 | 4.2 | 4.34 | 28.5 Thousand |
| 11 Mar, 2025 | 4.05 | 4.5 | 4.0 | 4.5 | 67.7 Thousand |
| 10 Mar, 2025 | 4.44 | 4.47 | 3.56 | 3.74 | 30.3 Thousand |
| 07 Mar, 2025 | 4.38 | 4.48 | 4.3 | 4.48 | 11.2 Thousand |
| 06 Mar, 2025 | 4.45 | 4.6 | 4.08 | 4.48 | 25.1 Thousand |
| 05 Mar, 2025 | 4.62 | 4.82 | 4.4 | 4.5 | 12.4 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA