Advent Technologies Holdings Inc (ADN)

USD 5.21

(-0.76%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2024 1.95 1.96 1.89 1.92 19.9 Thousand
11 Sep, 2024 2.08 2.08 1.93 1.95 29.2 Thousand
10 Sep, 2024 1.93 2.17 1.93 2.12 19.4 Thousand
09 Sep, 2024 2.23 2.25 1.86 1.93 21.5 Thousand
06 Sep, 2024 2.58 2.58 1.98 2.12 54.6 Thousand
05 Sep, 2024 2.72 2.75 2.54 2.54 6700.00
04 Sep, 2024 2.57 2.62 2.57 2.58 4400.00
03 Sep, 2024 3.0 3.0 2.44 2.5 41.8 Thousand
30 Aug, 2024 2.93 3.04 2.93 3.0 1900.00
29 Aug, 2024 3.01 3.09 2.94 2.96 7300.00