Advent Technologies Holdings Inc (ADN)
USD 4.49
(-13.49%)
USD 4.49
(-13.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Aug, 2024 | 3.0 | 3.46 | 3.0 | 3.09 | 18.7 Thousand |
| 14 Aug, 2024 | 3.08 | 3.24 | 2.82 | 2.99 | 29.3 Thousand |
| 13 Aug, 2024 | 3.21 | 3.43 | 3.07 | 3.24 | 9000.00 |
| 12 Aug, 2024 | 3.01 | 3.35 | 3.01 | 3.35 | 10.6 Thousand |
| 09 Aug, 2024 | 3.33 | 3.34 | 3.07 | 3.07 | 12.6 Thousand |
| 08 Aug, 2024 | 3.32 | 3.45 | 3.32 | 3.41 | 7300.00 |
| 07 Aug, 2024 | 3.88 | 4.04 | 3.16 | 3.17 | 19.9 Thousand |
| 06 Aug, 2024 | 4.18 | 4.37 | 4.0 | 4.0 | 10.2 Thousand |
| 05 Aug, 2024 | 3.94 | 4.29 | 3.86 | 4.1 | 22.3 Thousand |
| 02 Aug, 2024 | 4.4 | 4.54 | 4.18 | 4.4 | 37.8 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA