Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Aug, 2024 | 3.29 | 3.3 | 3.23 | 3.23 | 5400.00 |
| 22 Aug, 2024 | 3.31 | 3.38 | 3.26 | 3.3 | 7900.00 |
| 21 Aug, 2024 | 3.0 | 3.59 | 3.0 | 3.22 | 37.8 Thousand |
| 20 Aug, 2024 | 2.96 | 3.23 | 2.85 | 2.9 | 17.7 Thousand |
| 19 Aug, 2024 | 3.2 | 3.3 | 2.96 | 2.96 | 13.8 Thousand |
| 16 Aug, 2024 | 3.02 | 3.34 | 3.02 | 3.21 | 17.5 Thousand |
| 15 Aug, 2024 | 3.0 | 3.46 | 3.0 | 3.09 | 18.7 Thousand |
| 14 Aug, 2024 | 3.08 | 3.24 | 2.82 | 2.99 | 29.3 Thousand |
| 13 Aug, 2024 | 3.21 | 3.43 | 3.07 | 3.24 | 9000.00 |
| 12 Aug, 2024 | 3.01 | 3.35 | 3.01 | 3.35 | 10.6 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA