Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Jan, 2025 | 4.92 | 6.0 | 4.91 | 5.04 | 73.8 Thousand |
| 31 Dec, 2024 | 5.47 | 5.47 | 4.91 | 5.0 | 15.3 Thousand |
| 30 Dec, 2024 | 5.45 | 5.5 | 5.17 | 5.29 | 30.4 Thousand |
| 27 Dec, 2024 | 5.19 | 5.19 | 5.06 | 5.15 | 13.8 Thousand |
| 26 Dec, 2024 | 4.94 | 5.19 | 4.87 | 5.05 | 28.4 Thousand |
| 24 Dec, 2024 | 4.39 | 5.34 | 4.14 | 5.02 | 62.1 Thousand |
| 23 Dec, 2024 | 4.55 | 4.55 | 4.08 | 4.39 | 33.9 Thousand |
| 20 Dec, 2024 | 4.43 | 4.69 | 4.06 | 4.33 | 33 Thousand |
| 19 Dec, 2024 | 5.08 | 5.08 | 4.45 | 4.61 | 19.2 Thousand |
| 18 Dec, 2024 | 5.66 | 5.66 | 4.89 | 5.0 | 39.1 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA