Advent Technologies Holdings Inc (ADN)
USD 1.99
(-6.13%)
USD 1.99
(-6.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Mar, 2025 | 4.7 | 4.7 | 4.2 | 4.24 | 12.7 Thousand |
| 28 Mar, 2025 | 4.74 | 4.82 | 4.72 | 4.73 | 1700.00 |
| 27 Mar, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 400.00 |
| 26 Mar, 2025 | 4.79 | 4.96 | 4.79 | 4.96 | 2000.00 |
| 25 Mar, 2025 | 5.1 | 5.19 | 4.7 | 5.01 | 7400.00 |
| 24 Mar, 2025 | 5.39 | 5.55 | 5.0 | 5.2 | 13.2 Thousand |
| 21 Mar, 2025 | 5.13 | 5.29 | 4.9 | 5.29 | 6900.00 |
| 20 Mar, 2025 | 5.38 | 5.38 | 5.1 | 5.34 | 4600.00 |
| 19 Mar, 2025 | 5.66 | 5.69 | 4.96 | 5.4 | 16 Thousand |
| 18 Mar, 2025 | 4.88 | 5.69 | 4.59 | 5.35 | 49.5 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA