Advent Technologies Holdings Inc (ADN)

USD 3.16

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 7.54 7.59 7.32 7.38 9630.00
21 Dec, 2021 7.79 7.79 7.44 7.62 4903.00
20 Dec, 2021 8.0 8.13 7.33 7.52 13 Thousand
17 Dec, 2021 8.48 8.68 8.15 8.19 64.6 Thousand
16 Dec, 2021 8.42 8.76 8.25 8.49 16.69 Thousand
15 Dec, 2021 8.08 8.3 7.53 8.18 16.01 Thousand
14 Dec, 2021 7.75 8.18 7.75 7.93 15.41 Thousand
13 Dec, 2021 7.5 8.07 7.45 7.88 26.34 Thousand
10 Dec, 2021 7.19 7.36 7.07 7.34 5537.00
09 Dec, 2021 7.33 7.43 7.1 7.17 10.58 Thousand