Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Aug, 2024 | 3.33 | 3.34 | 3.07 | 3.07 | 12.6 Thousand |
| 08 Aug, 2024 | 3.32 | 3.45 | 3.32 | 3.41 | 7300.00 |
| 07 Aug, 2024 | 3.88 | 4.04 | 3.16 | 3.17 | 19.9 Thousand |
| 06 Aug, 2024 | 4.18 | 4.37 | 4.0 | 4.0 | 10.2 Thousand |
| 05 Aug, 2024 | 3.94 | 4.29 | 3.86 | 4.1 | 22.3 Thousand |
| 02 Aug, 2024 | 4.4 | 4.54 | 4.18 | 4.4 | 37.8 Thousand |
| 01 Aug, 2024 | 4.5 | 4.67 | 4.4 | 4.44 | 14.6 Thousand |
| 31 Jul, 2024 | 4.67 | 4.67 | 4.27 | 4.54 | 3500.00 |
| 30 Jul, 2024 | 4.47 | 4.68 | 4.33 | 4.6 | 11.4 Thousand |
| 29 Jul, 2024 | 4.49 | 4.6 | 4.29 | 4.6 | 13 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA