Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2024 | 2.23 | 2.25 | 1.86 | 1.93 | 21.5 Thousand |
| 06 Sep, 2024 | 2.58 | 2.58 | 1.98 | 2.12 | 54.6 Thousand |
| 05 Sep, 2024 | 2.72 | 2.75 | 2.54 | 2.54 | 6700.00 |
| 04 Sep, 2024 | 2.57 | 2.62 | 2.57 | 2.58 | 4400.00 |
| 03 Sep, 2024 | 3.0 | 3.0 | 2.44 | 2.5 | 41.8 Thousand |
| 30 Aug, 2024 | 2.93 | 3.04 | 2.93 | 3.0 | 1900.00 |
| 29 Aug, 2024 | 3.01 | 3.09 | 2.94 | 2.96 | 7300.00 |
| 28 Aug, 2024 | 3.3 | 3.57 | 2.8 | 2.87 | 15.4 Thousand |
| 27 Aug, 2024 | 3.35 | 3.35 | 3.14 | 3.14 | 4500.00 |
| 26 Aug, 2024 | 3.17 | 3.37 | 3.17 | 3.33 | 7100.00 |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA