Advent Technologies Holdings, Inc. (ADN)
USD 2.42
(14.69%)
USD 2.42
(14.69%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Dec, 2024 | 6.25 | 6.47 | 5.93 | 6.4 | 24.81 Thousand |
| 10 Dec, 2024 | 6.1 | 6.3 | 5.79 | 6.08 | 17.41 Thousand |
| 09 Dec, 2024 | 6.4 | 6.4 | 5.91 | 6.15 | 33.3 Thousand |
| 06 Dec, 2024 | 5.83 | 6.77 | 5.41 | 6.16 | 74.7 Thousand |
| 05 Dec, 2024 | 5.01 | 5.95 | 5.0 | 5.65 | 66.22 Thousand |
| 04 Dec, 2024 | 4.74 | 5.34 | 4.7 | 5.18 | 46.52 Thousand |
| 03 Dec, 2024 | 4.4 | 4.95 | 4.07 | 4.83 | 113.49 Thousand |
| 02 Dec, 2024 | 4.88 | 5.02 | 4.43 | 4.8 | 74.06 Thousand |
| 29 Nov, 2024 | 5.28 | 5.35 | 4.61 | 4.9 | 45.94 Thousand |
| 27 Nov, 2024 | 5.11 | 5.37 | 5.1 | 5.31 | 57.15 Thousand |
2780
TONPF
6150
4026
603505
ORBN