Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2022 | 3.09 | 3.23 | 3.06 | 3.13 | 35.62 Thousand |
| 09 Sep, 2022 | 2.93 | 3.1 | 2.92 | 3.01 | 20.76 Thousand |
| 08 Sep, 2022 | 2.9 | 2.93 | 2.8 | 2.91 | 16.17 Thousand |
| 07 Sep, 2022 | 2.86 | 2.94 | 2.79 | 2.92 | 29.97 Thousand |
| 06 Sep, 2022 | 2.9 | 3.01 | 2.8 | 2.85 | 20.71 Thousand |
| 02 Sep, 2022 | 3.1 | 3.11 | 2.93 | 2.95 | 19.16 Thousand |
| 01 Sep, 2022 | 3.09 | 3.21 | 3.0 | 3.1 | 19.55 Thousand |
| 31 Aug, 2022 | 3.05 | 3.2 | 3.03 | 3.14 | 22.27 Thousand |
| 30 Aug, 2022 | 2.8 | 3.05 | 2.77 | 3.03 | 28.63 Thousand |
| 29 Aug, 2022 | 2.69 | 2.85 | 2.65 | 2.78 | 14.05 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA