Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Mar, 2025 | 4.37 | 4.85 | 4.36 | 4.64 | 12.2 Thousand |
| 03 Mar, 2025 | 4.92 | 4.92 | 4.6 | 4.69 | 8100.00 |
| 28 Feb, 2025 | 4.69 | 5.09 | 4.61 | 5.04 | 12.3 Thousand |
| 27 Feb, 2025 | 5.05 | 5.11 | 4.68 | 4.85 | 4600.00 |
| 26 Feb, 2025 | 4.86 | 5.0 | 4.76 | 4.98 | 17.1 Thousand |
| 25 Feb, 2025 | 5.01 | 5.01 | 4.63 | 4.96 | 15.3 Thousand |
| 24 Feb, 2025 | 5.02 | 5.19 | 4.64 | 4.97 | 11.5 Thousand |
| 21 Feb, 2025 | 5.3 | 5.3 | 4.7 | 4.96 | 18.7 Thousand |
| 20 Feb, 2025 | 5.04 | 5.2 | 4.85 | 5.1 | 6000.00 |
| 19 Feb, 2025 | 5.15 | 5.2 | 4.78 | 5.18 | 7600.00 |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA