Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 3.61 | 4.13 | 3.58 | 3.87 | 95.1 Thousand |
| 28 May, 2024 | 3.35 | 3.85 | 3.3 | 3.72 | 48.3 Thousand |
| 24 May, 2024 | 3.21 | 3.53 | 3.18 | 3.33 | 23.3 Thousand |
| 23 May, 2024 | 3.45 | 3.5 | 3.15 | 3.15 | 43.8 Thousand |
| 22 May, 2024 | 3.08 | 3.84 | 3.06 | 3.46 | 166.2 Thousand |
| 21 May, 2024 | 3.06 | 3.13 | 3.0 | 3.09 | 24.2 Thousand |
| 20 May, 2024 | 3.2 | 3.3 | 3.05 | 3.06 | 34.5 Thousand |
| 17 May, 2024 | 3.46 | 3.46 | 3.17 | 3.25 | 45.6 Thousand |
| 16 May, 2024 | 3.14 | 3.36 | 3.0 | 3.35 | 65.6 Thousand |
| 15 May, 2024 | 3.38 | 3.45 | 2.93 | 3.08 | 98.4 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA