Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2022 | 4.0 | 4.1 | 3.86 | 4.04 | 4430.00 |
| 03 Feb, 2022 | 4.06 | 4.11 | 3.87 | 3.94 | 9893.00 |
| 02 Feb, 2022 | 4.43 | 4.43 | 4.1 | 4.15 | 7443.00 |
| 01 Feb, 2022 | 4.29 | 4.47 | 4.17 | 4.41 | 7280.00 |
| 31 Jan, 2022 | 4.04 | 4.28 | 4.02 | 4.24 | 17.82 Thousand |
| 28 Jan, 2022 | 3.95 | 4.07 | 3.8 | 4.0 | 11.04 Thousand |
| 27 Jan, 2022 | 4.26 | 4.26 | 3.89 | 3.9 | 11.27 Thousand |
| 26 Jan, 2022 | 4.66 | 4.81 | 4.09 | 4.24 | 27.16 Thousand |
| 25 Jan, 2022 | 4.51 | 4.59 | 4.35 | 4.55 | 9177.00 |
| 24 Jan, 2022 | 4.35 | 4.58 | 4.24 | 4.54 | 19.75 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA