Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Nov, 2024 | 6.01 | 6.26 | 4.87 | 6.25 | 234.5 Thousand |
| 15 Nov, 2024 | 7.02 | 7.03 | 5.78 | 6.07 | 132 Thousand |
| 14 Nov, 2024 | 7.7 | 8.19 | 6.31 | 7.27 | 220 Thousand |
| 13 Nov, 2024 | 7.29 | 8.79 | 7.08 | 7.58 | 432 Thousand |
| 12 Nov, 2024 | 4.95 | 7.88 | 4.76 | 7.01 | 1.81 Million |
| 11 Nov, 2024 | 3.77 | 5.9 | 3.45 | 4.95 | 803.6 Thousand |
| 08 Nov, 2024 | 3.69 | 3.9 | 3.5 | 3.57 | 162.5 Thousand |
| 07 Nov, 2024 | 3.12 | 4.1 | 3.12 | 3.85 | 352.4 Thousand |
| 06 Nov, 2024 | 3.43 | 3.54 | 3.2 | 3.27 | 379.1 Thousand |
| 05 Nov, 2024 | 3.23 | 3.71 | 3.1 | 3.56 | 1.43 Million |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA