Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
6.91
+0.68 (10.91%)
At close: Nov 20, 2024, 4:00 PM
6.98
+0.07 (1.01%)
After-hours: Nov 20, 2024, 6:00 PM EST
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.26 | 7.06 | 6.01 | 6.91 | 6.91 | 10.91% | 77,540 |
| Nov 19, 2024 | 6.20 | 6.34 | 5.82 | 6.23 | 6.23 | -0.32% | 62,261 |
| Nov 18, 2024 | 6.01 | 6.26 | 4.87 | 6.25 | 6.25 | 2.97% | 234,636 |
| Nov 15, 2024 | 7.02 | 7.03 | 5.78 | 6.07 | 6.07 | -16.51% | 132,438 |
| Nov 14, 2024 | 7.70 | 8.19 | 6.31 | 7.27 | 7.27 | -4.09% | 220,211 |
| Nov 13, 2024 | 7.29 | 8.79 | 7.08 | 7.58 | 7.58 | 8.13% | 432,004 |
| Nov 12, 2024 | 4.95 | 7.88 | 4.76 | 7.01 | 7.01 | 41.62% | 1,813,896 |
| Nov 11, 2024 | 3.77 | 5.90 | 3.45 | 4.95 | 4.95 | 38.66% | 803,633 |
| Nov 8, 2024 | 3.69 | 3.90 | 3.50 | 3.57 | 3.57 | -7.27% | 162,526 |
| Nov 7, 2024 | 3.12 | 4.10 | 3.12 | 3.85 | 3.85 | 17.74% | 352,380 |
| Nov 6, 2024 | 3.43 | 3.54 | 3.20 | 3.27 | 3.27 | -8.15% | 379,137 |
| Nov 5, 2024 | 3.23 | 3.71 | 3.10 | 3.56 | 3.56 | 6.27% | 1,439,048 |
| Nov 4, 2024 | 4.23 | 4.32 | 2.86 | 3.35 | 3.35 | 76.32% | 66,449,993 |
| Nov 1, 2024 | 2.17 | 2.20 | 1.82 | 1.90 | 1.90 | -19.66% | 139,831 |
| Oct 31, 2024 | 1.78 | 2.76 | 1.72 | 2.37 | 2.37 | 32.87% | 1,309,876 |
| Oct 30, 2024 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | 11,215 |
| Oct 29, 2024 | 1.80 | 1.92 | 1.76 | 1.76 | 1.76 | -4.35% | 17,710 |
| Oct 28, 2024 | 1.97 | 1.98 | 1.84 | 1.84 | 1.84 | -3.66% | 22,050 |
| Oct 25, 2024 | 1.89 | 1.98 | 1.88 | 1.91 | 1.91 | -1.04% | 15,557 |
| Oct 24, 2024 | 1.81 | 1.98 | 1.75 | 1.93 | 1.93 | 5.46% | 61,158 |
| Oct 23, 2024 | 1.87 | 1.90 | 1.77 | 1.83 | 1.83 | -2.14% | 4,354 |
| Oct 22, 2024 | 1.86 | 1.90 | 1.77 | 1.87 | 1.87 | 2.75% | 19,370 |
| Oct 21, 2024 | 1.84 | 1.87 | 1.76 | 1.82 | 1.82 | -1.09% | 25,334 |
| Oct 18, 2024 | 1.73 | 1.88 | 1.73 | 1.84 | 1.84 | 6.98% | 15,317 |
| Oct 17, 2024 | 1.76 | 2.17 | 1.71 | 1.72 | 1.72 | -1.71% | 57,440 |
| Oct 16, 2024 | 1.82 | 1.83 | 1.71 | 1.75 | 1.75 | - | 8,136 |
| Oct 15, 2024 | 1.99 | 1.99 | 1.74 | 1.75 | 1.75 | -6.42% | 34,608 |
| Oct 14, 2024 | 1.86 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 12,059 |
| Oct 11, 2024 | 1.85 | 1.93 | 1.79 | 1.92 | 1.92 | 2.13% | 23,110 |
| Oct 10, 2024 | 1.87 | 1.96 | 1.83 | 1.88 | 1.88 | 1.62% | 10,952 |
| Oct 9, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 5,478 |
| Oct 8, 2024 | 1.80 | 1.94 | 1.80 | 1.88 | 1.88 | 2.17% | 16,531 |
| Oct 7, 2024 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 16,521 |
| Oct 4, 2024 | 1.88 | 1.93 | 1.75 | 1.85 | 1.85 | -0.54% | 45,457 |
| Oct 3, 2024 | 1.99 | 2.00 | 1.85 | 1.86 | 1.86 | -6.53% | 35,510 |
| Oct 2, 2024 | 2.06 | 2.14 | 1.95 | 1.99 | 1.99 | -3.86% | 20,123 |
| Oct 1, 2024 | 2.16 | 2.28 | 2.07 | 2.07 | 2.07 | -4.17% | 22,225 |
| Sep 30, 2024 | 2.14 | 2.17 | 2.06 | 2.16 | 2.16 | 2.86% | 22,507 |
| Sep 27, 2024 | 2.07 | 2.15 | 1.99 | 2.10 | 2.10 | 6.60% | 13,827 |
| Sep 26, 2024 | 2.04 | 2.37 | 1.97 | 1.97 | 1.97 | 1.03% | 68,049 |
| Sep 25, 2024 | 2.02 | 2.10 | 1.95 | 1.95 | 1.95 | -3.47% | 36,736 |
| Sep 24, 2024 | 2.26 | 2.35 | 1.95 | 2.02 | 2.02 | -10.62% | 79,989 |
| Sep 23, 2024 | 3.00 | 3.00 | 2.17 | 2.26 | 2.26 | -28.03% | 61,897 |
| Sep 20, 2024 | 3.29 | 3.34 | 2.83 | 3.14 | 3.14 | -7.10% | 42,009 |
| Sep 19, 2024 | 2.76 | 3.43 | 2.66 | 3.38 | 3.38 | 22.46% | 77,377 |
| Sep 18, 2024 | 2.24 | 2.90 | 2.24 | 2.76 | 2.76 | 28.37% | 111,043 |
| Sep 17, 2024 | 2.06 | 2.22 | 2.00 | 2.15 | 2.15 | 6.44% | 36,191 |
| Sep 16, 2024 | 2.01 | 2.19 | 1.90 | 2.02 | 2.02 | -0.98% | 43,182 |
| Sep 13, 2024 | 1.94 | 2.07 | 1.94 | 2.04 | 2.04 | 6.25% | 17,524 |
| Sep 12, 2024 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.54% | 19,905 |
| Sep 11, 2024 | 2.08 | 2.08 | 1.93 | 1.95 | 1.95 | -8.02% | 29,176 |
| Sep 10, 2024 | 1.93 | 2.17 | 1.93 | 2.12 | 2.12 | 9.84% | 19,428 |
| Sep 9, 2024 | 2.23 | 2.25 | 1.86 | 1.93 | 1.93 | -8.96% | 21,487 |
| Sep 6, 2024 | 2.58 | 2.58 | 1.98 | 2.12 | 2.12 | -16.54% | 54,645 |
| Sep 5, 2024 | 2.72 | 2.75 | 2.54 | 2.54 | 2.54 | -1.55% | 6,692 |
| Sep 4, 2024 | 2.57 | 2.62 | 2.57 | 2.58 | 2.58 | 3.24% | 4,414 |
| Sep 3, 2024 | 3.00 | 3.00 | 2.44 | 2.50 | 2.50 | -16.70% | 41,787 |
| Aug 30, 2024 | 2.93 | 3.04 | 2.93 | 3.00 | 3.00 | 1.35% | 1,905 |
| Aug 29, 2024 | 3.01 | 3.09 | 2.94 | 2.96 | 2.96 | 3.14% | 7,322 |
| Aug 28, 2024 | 3.30 | 3.57 | 2.80 | 2.87 | 2.87 | -8.48% | 15,384 |
| Aug 27, 2024 | 3.35 | 3.35 | 3.14 | 3.14 | 3.14 | -5.83% | 4,494 |
| Aug 26, 2024 | 3.17 | 3.37 | 3.17 | 3.33 | 3.33 | 3.10% | 7,059 |
| Aug 23, 2024 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -2.12% | 5,388 |
| Aug 22, 2024 | 3.31 | 3.38 | 3.26 | 3.30 | 3.30 | 2.48% | 7,910 |
| Aug 21, 2024 | 3.00 | 3.59 | 3.00 | 3.22 | 3.22 | 11.03% | 37,766 |
| Aug 20, 2024 | 2.96 | 3.23 | 2.85 | 2.90 | 2.90 | -2.03% | 17,673 |
| Aug 19, 2024 | 3.20 | 3.30 | 2.96 | 2.96 | 2.96 | -7.79% | 13,873 |
| Aug 16, 2024 | 3.02 | 3.34 | 3.02 | 3.21 | 3.21 | 3.88% | 17,504 |
| Aug 15, 2024 | 3.00 | 3.46 | 3.00 | 3.09 | 3.09 | 3.34% | 18,693 |
| Aug 14, 2024 | 3.08 | 3.24 | 2.82 | 2.99 | 2.99 | -7.72% | 29,270 |
| Aug 13, 2024 | 3.21 | 3.43 | 3.07 | 3.24 | 3.24 | -3.28% | 8,973 |
| Aug 12, 2024 | 3.01 | 3.35 | 3.01 | 3.35 | 3.35 | 9.12% | 10,615 |
| Aug 9, 2024 | 3.33 | 3.34 | 3.07 | 3.07 | 3.07 | -9.97% | 12,587 |
| Aug 8, 2024 | 3.32 | 3.45 | 3.32 | 3.41 | 3.41 | 7.57% | 7,334 |
| Aug 7, 2024 | 3.88 | 4.04 | 3.16 | 3.17 | 3.17 | -20.75% | 19,950 |
| Aug 6, 2024 | 4.18 | 4.37 | 4.00 | 4.00 | 4.00 | -2.44% | 10,178 |
| Aug 5, 2024 | 3.94 | 4.29 | 3.86 | 4.10 | 4.10 | -6.82% | 22,338 |
| Aug 2, 2024 | 4.40 | 4.54 | 4.18 | 4.40 | 4.40 | -0.90% | 37,784 |
| Aug 1, 2024 | 4.50 | 4.67 | 4.40 | 4.44 | 4.44 | -2.20% | 14,609 |
| Jul 31, 2024 | 4.67 | 4.67 | 4.27 | 4.54 | 4.54 | -1.30% | 3,492 |
| Jul 30, 2024 | 4.47 | 4.68 | 4.33 | 4.60 | 4.60 | - | 11,405 |
| Jul 29, 2024 | 4.49 | 4.60 | 4.29 | 4.60 | 4.60 | 2.22% | 12,957 |
| Jul 26, 2024 | 3.70 | 4.73 | 3.50 | 4.50 | 4.50 | -8.16% | 106,014 |
| Jul 25, 2024 | 4.71 | 4.96 | 4.70 | 4.90 | 4.90 | 4.26% | 40,762 |
| Jul 24, 2024 | 4.62 | 4.89 | 4.35 | 4.70 | 4.70 | 2.17% | 27,483 |
| Jul 23, 2024 | 4.50 | 4.70 | 4.18 | 4.60 | 4.60 | 1.10% | 41,492 |
| Jul 22, 2024 | 4.74 | 4.74 | 4.10 | 4.55 | 4.55 | 4.84% | 37,626 |
| Jul 19, 2024 | 4.36 | 4.65 | 3.92 | 4.34 | 4.34 | -2.25% | 55,055 |
| Jul 18, 2024 | 3.90 | 4.90 | 3.85 | 4.44 | 4.44 | 13.85% | 111,753 |
| Jul 17, 2024 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 2.09% | 13,677 |
| Jul 16, 2024 | 3.90 | 4.05 | 3.74 | 3.82 | 3.82 | -0.52% | 16,890 |
| Jul 15, 2024 | 3.77 | 3.95 | 3.70 | 3.84 | 3.84 | 1.86% | 9,391 |
| Jul 12, 2024 | 3.65 | 3.79 | 3.65 | 3.77 | 3.77 | 3.86% | 9,565 |
| Jul 11, 2024 | 3.86 | 4.03 | 3.63 | 3.63 | 3.63 | -5.71% | 17,352 |
| Jul 10, 2024 | 3.75 | 4.06 | 3.64 | 3.85 | 3.85 | 5.77% | 42,052 |
| Jul 9, 2024 | 3.37 | 3.81 | 3.37 | 3.64 | 3.64 | 8.01% | 35,754 |
| Jul 8, 2024 | 3.47 | 3.47 | 3.30 | 3.37 | 3.37 | -4.53% | 6,038 |
| Jul 5, 2024 | 3.30 | 3.60 | 3.30 | 3.53 | 3.53 | 6.65% | 25,491 |
| Jul 3, 2024 | 3.09 | 3.47 | 2.99 | 3.31 | 3.31 | 7.47% | 30,043 |
| Jul 2, 2024 | 2.97 | 3.10 | 2.97 | 3.08 | 3.08 | 1.99% | 5,497 |