Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Feb, 2022 | 3.14 | 3.2 | 2.99 | 3.0 | 25.06 Thousand |
| 17 Feb, 2022 | 3.33 | 3.44 | 3.12 | 3.18 | 25.91 Thousand |
| 16 Feb, 2022 | 3.72 | 3.76 | 3.25 | 3.37 | 33.79 Thousand |
| 15 Feb, 2022 | 3.63 | 3.87 | 3.63 | 3.75 | 20.51 Thousand |
| 14 Feb, 2022 | 3.53 | 3.83 | 3.53 | 3.56 | 15.05 Thousand |
| 11 Feb, 2022 | 3.83 | 3.83 | 3.63 | 3.71 | 12.9 Thousand |
| 10 Feb, 2022 | 3.92 | 4.02 | 3.76 | 3.78 | 13.82 Thousand |
| 09 Feb, 2022 | 3.95 | 4.1 | 3.89 | 4.02 | 14.1 Thousand |
| 08 Feb, 2022 | 4.0 | 4.0 | 3.76 | 3.87 | 10.5 Thousand |
| 07 Feb, 2022 | 4.1 | 4.15 | 3.89 | 3.94 | 7527.00 |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA