Advent Technologies Holdings Inc (ADN)
USD 3.16
(0.64%)
USD 3.16
(0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Sep, 2021 | 9.15 | 9.27 | 8.62 | 8.68 | 10.91 Thousand |
| 27 Sep, 2021 | 8.64 | 9.28 | 8.54 | 9.19 | 10.95 Thousand |
| 24 Sep, 2021 | 8.77 | 8.77 | 8.48 | 8.57 | 5933.00 |
| 23 Sep, 2021 | 8.71 | 8.85 | 8.29 | 8.79 | 8020.00 |
| 22 Sep, 2021 | 8.38 | 8.83 | 8.25 | 8.65 | 9560.00 |
| 21 Sep, 2021 | 8.57 | 8.57 | 8.02 | 8.26 | 8730.00 |
| 20 Sep, 2021 | 8.63 | 8.93 | 8.28 | 8.5 | 15.83 Thousand |
| 17 Sep, 2021 | 8.46 | 8.94 | 8.19 | 8.88 | 43.52 Thousand |
| 16 Sep, 2021 | 7.95 | 8.48 | 7.81 | 8.46 | 14.82 Thousand |
| 15 Sep, 2021 | 7.78 | 7.95 | 7.64 | 7.94 | 7670.00 |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA