Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Nov, 2024 | 4.23 | 4.32 | 2.86 | 3.35 | 66.85 Million |
| 01 Nov, 2024 | 2.17 | 2.2 | 1.82 | 1.9 | 139.8 Thousand |
| 31 Oct, 2024 | 1.78 | 2.76 | 1.72 | 2.37 | 1.3 Million |
| 30 Oct, 2024 | 1.77 | 1.8 | 1.74 | 1.78 | 11.2 Thousand |
| 29 Oct, 2024 | 1.8 | 1.92 | 1.76 | 1.76 | 17.7 Thousand |
| 28 Oct, 2024 | 1.97 | 1.98 | 1.84 | 1.84 | 22 Thousand |
| 25 Oct, 2024 | 1.89 | 1.98 | 1.88 | 1.91 | 15.6 Thousand |
| 24 Oct, 2024 | 1.81 | 1.98 | 1.75 | 1.93 | 61.1 Thousand |
| 23 Oct, 2024 | 1.87 | 1.9 | 1.77 | 1.83 | 4400.00 |
| 22 Oct, 2024 | 1.86 | 1.9 | 1.77 | 1.87 | 19.3 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA