Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2023 | 1.9 | 2.07 | 1.89 | 2.04 | 14.4 Thousand |
| 02 Feb, 2023 | 2.0 | 2.09 | 1.92 | 1.95 | 24.1 Thousand |
| 01 Feb, 2023 | 1.95 | 2.0 | 1.91 | 1.99 | 8073.00 |
| 31 Jan, 2023 | 1.92 | 2.0 | 1.9 | 1.9 | 20.81 Thousand |
| 30 Jan, 2023 | 1.85 | 1.89 | 1.83 | 1.87 | 9760.00 |
| 27 Jan, 2023 | 1.82 | 1.92 | 1.81 | 1.9 | 11.35 Thousand |
| 26 Jan, 2023 | 1.89 | 1.92 | 1.82 | 1.85 | 5190.00 |
| 25 Jan, 2023 | 1.92 | 1.92 | 1.82 | 1.88 | 8683.00 |
| 24 Jan, 2023 | 1.93 | 1.94 | 1.85 | 1.94 | 6730.00 |
| 23 Jan, 2023 | 1.88 | 1.94 | 1.84 | 1.93 | 6947.00 |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA