Advent Technologies Holdings Inc (ADN)
USD 1.99
(-6.13%)
USD 1.99
(-6.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2025 | 2.76 | 2.79 | 2.6 | 2.69 | 24.7 Thousand |
| 12 May, 2025 | 2.91 | 3.0 | 2.67 | 2.74 | 41.9 Thousand |
| 09 May, 2025 | 3.33 | 3.33 | 2.7 | 2.8 | 46.4 Thousand |
| 08 May, 2025 | 3.28 | 3.55 | 3.01 | 3.34 | 89.5 Thousand |
| 07 May, 2025 | 3.91 | 4.0 | 3.21 | 3.36 | 67.6 Thousand |
| 06 May, 2025 | 2.89 | 3.91 | 2.89 | 3.91 | 161.7 Thousand |
| 05 May, 2025 | 2.4 | 2.95 | 2.4 | 2.82 | 59 Thousand |
| 02 May, 2025 | 2.11 | 2.42 | 2.07 | 2.42 | 74.6 Thousand |
| 01 May, 2025 | 2.07 | 2.14 | 2.02 | 2.11 | 10.2 Thousand |
| 30 Apr, 2025 | 1.9 | 2.09 | 1.89 | 2.09 | 27.5 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA