Advent Technologies Holdings Inc (ADN)

USD 3.84

(-9.43%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2021 12.65 12.87 12.24 12.33 8887.00
14 Apr, 2021 13.1 13.33 12.49 12.5 13.3 Thousand
13 Apr, 2021 13.5 13.58 13.14 13.17 8513.00
12 Apr, 2021 13.53 14.1 13.49 13.59 7793.00
09 Apr, 2021 13.98 14.1 13.67 13.7 5390.00
08 Apr, 2021 13.72 14.26 13.51 14.01 7543.00
07 Apr, 2021 14.02 14.04 13.62 13.77 5810.00
06 Apr, 2021 13.98 14.4 13.85 13.94 13.6 Thousand
05 Apr, 2021 13.5 14.28 13.4 13.97 21.45 Thousand
01 Apr, 2021 13.32 14.1 13.3 13.43 19.73 Thousand