Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
2.365
+0.595 (33.62%)
At close: Oct 31, 2024, 4:00 PM
1.960
-0.405 (-17.12%)
After-hours: Oct 31, 2024, 7:36 PM EDT

ADN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.782.761.722.372.3733.15%1,281,296
Oct 30, 20241.771.801.741.781.781.14%11,215
Oct 29, 20241.801.921.761.761.76-4.35%17,710
Oct 28, 20241.971.981.841.841.84-3.66%22,050
Oct 25, 20241.891.981.881.911.91-1.04%15,600
Oct 24, 20241.811.981.751.931.935.46%61,158
Oct 23, 20241.871.901.771.831.83-2.14%4,400
Oct 22, 20241.861.901.771.871.872.75%19,370
Oct 21, 20241.841.871.761.821.82-1.09%25,334
Oct 18, 20241.731.881.731.841.846.98%15,317
Oct 17, 20241.762.171.711.721.72-1.71%57,440
Oct 16, 20241.821.831.711.751.75-8,136
Oct 15, 20241.991.991.741.751.75-6.42%34,608
Oct 14, 20241.861.961.831.871.87-2.60%12,100
Oct 11, 20241.851.931.791.921.922.13%23,110
Oct 10, 20241.871.961.831.881.881.62%11,000
Oct 9, 20241.901.901.851.851.85-1.60%5,500
Oct 8, 20241.801.941.801.881.882.17%16,531
Oct 7, 20241.851.851.751.841.84-0.54%16,521
Oct 4, 20241.881.931.751.851.85-0.54%45,500
Oct 3, 20241.992.001.851.861.86-6.53%35,510
Oct 2, 20242.062.141.951.991.99-3.86%20,123
Oct 1, 20242.162.282.072.072.07-4.17%22,225
Sep 30, 20242.142.172.062.162.162.86%22,507
Sep 27, 20242.072.151.992.102.106.60%13,827
Sep 26, 20242.042.371.971.971.971.03%68,049
Sep 25, 20242.022.101.951.951.95-3.47%36,736
Sep 24, 20242.262.351.952.022.02-10.62%80,000
Sep 23, 20243.003.002.172.262.26-28.03%61,900
Sep 20, 20243.293.342.833.143.14-7.10%42,009
Sep 19, 20242.763.432.663.383.3822.46%77,377
Sep 18, 20242.242.902.242.762.7628.37%111,043
Sep 17, 20242.062.222.002.152.156.44%36,200
Sep 16, 20242.012.191.902.022.02-0.98%43,182
Sep 13, 20241.942.071.942.042.046.25%17,524
Sep 12, 20241.951.961.891.921.92-1.54%19,905
Sep 11, 20242.082.081.931.951.95-8.02%29,200
Sep 10, 20241.932.171.932.122.129.84%19,428
Sep 9, 20242.232.251.861.931.93-8.96%21,500
Sep 6, 20242.582.581.982.122.12-16.54%54,645
Sep 5, 20242.722.752.542.542.54-1.55%6,700
Sep 4, 20242.572.622.572.582.583.20%4,425
Sep 3, 20243.003.002.442.502.50-16.67%41,800
Aug 30, 20242.933.042.933.003.001.35%1,905
Aug 29, 20243.013.092.942.962.963.14%7,322
Aug 28, 20243.303.572.802.872.87-8.60%15,400
Aug 27, 20243.353.353.143.143.14-5.71%4,500
Aug 26, 20243.173.373.173.333.333.10%7,100
Aug 23, 20243.293.303.233.233.23-2.12%5,400
Aug 22, 20243.313.383.263.303.302.48%7,910
Aug 21, 20243.003.593.003.223.2211.03%37,800
Aug 20, 20242.963.232.852.902.90-2.03%17,700
Aug 19, 20243.203.302.962.962.96-7.79%13,873
Aug 16, 20243.023.343.023.213.213.88%17,504
Aug 15, 20243.003.463.003.093.093.34%18,700
Aug 14, 20243.083.242.822.992.99-7.72%29,300
Aug 13, 20243.213.433.073.243.24-3.28%9,000
Aug 12, 20243.013.353.013.353.359.12%10,615
Aug 9, 20243.333.343.073.073.07-9.97%12,600
Aug 8, 20243.323.453.323.413.417.57%7,334
Aug 7, 20243.884.043.163.173.17-20.75%19,950
Aug 6, 20244.184.374.004.004.00-2.44%10,200
Aug 5, 20243.944.293.864.104.10-6.82%22,338
Aug 2, 20244.404.544.184.404.40-0.90%37,800
Aug 1, 20244.504.674.404.444.44-2.20%14,609
Jul 31, 20244.674.674.274.544.54-1.30%3,500
Jul 30, 20244.474.684.334.604.60-11,405
Jul 29, 20244.494.604.294.604.602.22%13,000
Jul 26, 20243.704.733.504.504.50-8.16%106,014
Jul 25, 20244.714.964.704.904.904.26%40,800
Jul 24, 20244.624.894.354.704.702.17%27,500
Jul 23, 20244.504.704.184.604.601.10%41,500
Jul 22, 20244.744.744.104.554.554.84%37,626
Jul 19, 20244.364.653.924.344.34-2.25%55,100
Jul 18, 20243.904.903.854.444.4413.85%111,800
Jul 17, 20243.803.903.703.903.902.09%13,700
Jul 16, 20243.904.053.743.823.82-0.52%16,890
Jul 15, 20243.773.953.703.843.841.86%9,400
Jul 12, 20243.653.793.653.773.773.86%9,600
Jul 11, 20243.864.033.633.633.63-5.71%17,352
Jul 10, 20243.754.063.643.853.855.77%42,052
Jul 9, 20243.373.813.373.643.648.01%35,754
Jul 8, 20243.473.473.303.373.37-4.53%6,038
Jul 5, 20243.303.603.303.533.536.65%25,500
Jul 3, 20243.093.472.993.313.317.47%30,043
Jul 2, 20242.973.102.973.083.081.99%5,500
Jul 1, 20243.093.253.023.023.02-0.98%6,300
Jun 28, 20243.183.183.013.053.05-2.24%14,516
Jun 27, 20242.723.132.723.123.1213.45%13,927
Jun 26, 20242.802.882.712.752.75-2.14%19,900
Jun 25, 20242.923.102.752.812.81-1.40%33,200
Jun 24, 20243.003.282.702.852.85-3.39%30,344
Jun 21, 20243.393.392.952.952.95-12.72%45,600
Jun 20, 20243.263.493.263.383.383.36%25,842
Jun 18, 20243.343.393.203.273.27-2.39%16,403
Jun 17, 20243.753.753.303.353.35-11.38%23,321
Jun 14, 20243.953.973.713.783.78-2.83%12,427
Jun 13, 20243.603.933.603.893.896.58%24,762
Jun 12, 20243.603.673.433.653.651.96%23,600
Jun 11, 20243.563.603.343.583.581.70%13,828