Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2024 | 4.4 | 4.95 | 4.07 | 4.83 | 113.4 Thousand |
| 02 Dec, 2024 | 4.88 | 5.02 | 4.43 | 4.8 | 74 Thousand |
| 29 Nov, 2024 | 5.28 | 5.35 | 4.61 | 4.9 | 45.9 Thousand |
| 27 Nov, 2024 | 5.11 | 5.37 | 5.1 | 5.31 | 57.1 Thousand |
| 26 Nov, 2024 | 6.42 | 6.78 | 4.85 | 5.09 | 157.2 Thousand |
| 25 Nov, 2024 | 7.4 | 7.48 | 5.51 | 6.49 | 120 Thousand |
| 22 Nov, 2024 | 7.68 | 7.9 | 6.82 | 7.3 | 130.9 Thousand |
| 21 Nov, 2024 | 7.02 | 7.91 | 6.9 | 7.61 | 98.4 Thousand |
| 20 Nov, 2024 | 6.26 | 7.06 | 6.01 | 6.91 | 77.5 Thousand |
| 19 Nov, 2024 | 6.2 | 6.34 | 5.82 | 6.23 | 62.3 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA