Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Feb, 2025 | 5.5 | 5.5 | 5.1 | 5.19 | 8500.00 |
| 14 Feb, 2025 | 5.2 | 5.2 | 4.81 | 5.15 | 15.2 Thousand |
| 13 Feb, 2025 | 4.87 | 5.22 | 4.87 | 5.12 | 4400.00 |
| 12 Feb, 2025 | 4.96 | 5.15 | 4.74 | 4.86 | 9300.00 |
| 11 Feb, 2025 | 4.75 | 5.03 | 4.63 | 4.93 | 14.1 Thousand |
| 10 Feb, 2025 | 4.93 | 4.93 | 4.4 | 4.89 | 26.7 Thousand |
| 07 Feb, 2025 | 4.82 | 4.97 | 4.81 | 4.83 | 5300.00 |
| 06 Feb, 2025 | 4.73 | 4.99 | 4.66 | 4.97 | 9700.00 |
| 05 Feb, 2025 | 5.15 | 5.15 | 4.75 | 4.81 | 7500.00 |
| 04 Feb, 2025 | 5.19 | 5.19 | 4.95 | 5.12 | 10.9 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA