Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Sep, 2022 | 3.34 | 3.5 | 3.13 | 3.15 | 29.63 Thousand |
| 23 Sep, 2022 | 3.47 | 3.51 | 3.3 | 3.37 | 33.08 Thousand |
| 22 Sep, 2022 | 3.93 | 4.1 | 3.6 | 3.61 | 36.32 Thousand |
| 21 Sep, 2022 | 4.26 | 4.26 | 3.69 | 4.0 | 60.45 Thousand |
| 20 Sep, 2022 | 4.0 | 4.23 | 3.85 | 4.21 | 73.98 Thousand |
| 19 Sep, 2022 | 3.58 | 4.15 | 3.58 | 4.03 | 146.74 Thousand |
| 16 Sep, 2022 | 3.15 | 3.68 | 3.15 | 3.65 | 95.34 Thousand |
| 15 Sep, 2022 | 3.23 | 3.41 | 3.06 | 3.27 | 52.18 Thousand |
| 14 Sep, 2022 | 3.0 | 3.15 | 2.92 | 3.11 | 14.44 Thousand |
| 13 Sep, 2022 | 3.0 | 3.06 | 2.92 | 2.98 | 19.41 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA