Advent Technologies Holdings Inc (ADN)

USD 3.34

(6.37%)

Historical Prices

Date Open High Low Close Volume
18 May, 2021 9.67 9.9 9.54 9.75 9133.00
17 May, 2021 8.7 9.54 8.7 9.5 13.56 Thousand
14 May, 2021 9.21 9.4 8.98 9.0 7300.00
13 May, 2021 10.28 10.54 8.97 8.98 31.37 Thousand
12 May, 2021 10.52 10.62 10.07 10.1 9447.00
11 May, 2021 10.28 10.85 10.2 10.7 12.78 Thousand
10 May, 2021 11.23 11.23 10.78 10.86 11.44 Thousand
07 May, 2021 11.31 11.59 11.17 11.35 8323.00
06 May, 2021 11.95 11.96 11.27 11.41 12.97 Thousand
05 May, 2021 12.14 12.33 12.05 12.09 8580.00