Advent Technologies Holdings Inc (ADN) Historical Stock Data
4.33 ↓0.28 (-6.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADN is up 1.41% a day on average. There have been 15 days where Advent Technologies Holdings Inc closed green and 15 days where ADN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.43 | 4.33 | ↓$0.10 (-2.26%) | 4.06 | 4.69 | 27.61K |
| 2024-12-19 | 5.08 | 4.61 | ↓$0.47 (-9.26%) | 4.45 | 5.08 | 19.03K |
| 2024-12-18 | 5.54 | 5.00 | ↓$0.54 (-9.75%) | 4.89 | 5.54 | 39.11K |
| 2024-12-17 | 5.52 | 5.68 | ↑$0.16 (2.90%) | 5.44 | 5.69 | 6.26K |
| 2024-12-16 | 6.00 | 5.67 | ↓$0.33 (-5.50%) | 5.58 | 6.00 | 27.55K |
| 2024-12-13 | 6.50 | 6.03 | ↓$0.47 (-7.23%) | 6.00 | 6.50 | 18.59K |
| 2024-12-12 | 6.21 | 6.50 | ↑$0.29 (4.67%) | 6.13 | 6.50 | 25.73K |
| 2024-12-11 | 6.25 | 6.40 | ↑$0.15 (2.40%) | 5.93 | 6.47 | 24.57K |
| 2024-12-10 | 6.10 | 6.08 | ↓$0.02 (-0.33%) | 5.79 | 6.30 | 16.95K |
| 2024-12-09 | 6.40 | 6.15 | ↓$0.25 (-3.91%) | 5.91 | 6.40 | 33.30K |
| 2024-12-06 | 5.83 | 6.16 | ↑$0.33 (5.66%) | 5.41 | 6.71 | 74.67K |
| 2024-12-05 | 5.01 | 5.65 | ↑$0.64 (12.77%) | 5.00 | 5.95 | 66.09K |
| 2024-12-04 | 4.74 | 5.18 | ↑$0.44 (9.28%) | 4.71 | 5.34 | 44.24K |
| 2024-12-03 | 4.40 | 4.83 | ↑$0.43 (9.77%) | 4.07 | 4.94 | 113.24K |
| 2024-12-02 | 5.02 | 4.80 | ↓$0.22 (-4.44%) | 4.44 | 5.02 | 73.97K |
| 2024-11-29 | 5.28 | 4.90 | ↓$0.38 (-7.20%) | 4.61 | 5.34 | 45.94K |
| 2024-11-27 | 5.11 | 5.31 | ↑$0.20 (3.91%) | 5.11 | 5.36 | 57.07K |
| 2024-11-26 | 6.42 | 5.09 | ↓$1.33 (-20.72%) | 4.85 | 6.78 | 121.76K |
| 2024-11-25 | 7.40 | 6.49 | ↓$0.91 (-12.30%) | 5.51 | 7.48 | 119.96K |
| 2024-11-22 | 7.68 | 7.30 | ↓$0.38 (-4.95%) | 6.82 | 7.90 | 130.87K |
| 2024-11-21 | 7.02 | 7.61 | ↑$0.59 (8.40%) | 6.90 | 7.91 | 98.01K |
| 2024-11-20 | 6.26 | 6.91 | ↑$0.65 (10.38%) | 6.01 | 7.03 | 77.27K |
| 2024-11-19 | 6.20 | 6.23 | ↑$0.03 (0.48%) | 5.82 | 6.34 | 62.24K |
| 2024-11-18 | 6.01 | 6.25 | ↑$0.24 (3.99%) | 4.87 | 6.26 | 234.44K |
| 2024-11-15 | 7.02 | 6.07 | ↓$0.95 (-13.53%) | 5.78 | 7.03 | 113.72K |
| 2024-11-14 | 7.70 | 7.27 | ↓$0.43 (-5.58%) | 6.31 | 8.19 | 219.89K |
| 2024-11-13 | 7.12 | 7.58 | ↑$0.46 (6.46%) | 7.08 | 8.79 | 431.20K |
| 2024-11-12 | 4.95 | 7.01 | ↑$2.06 (41.62%) | 4.76 | 7.88 | 1.76M |
| 2024-11-11 | 3.81 | 4.95 | ↑$1.14 (29.92%) | 3.45 | 5.90 | 787.52K |
| 2024-11-08 | 3.69 | 3.57 | ↓$0.12 (-3.25%) | 3.50 | 3.90 | 159.20K |
Create an account or log in to view more rows.
$ADN It’s that TIME!! To Double down!
$ADN due for a spike!
$ADN Growth/Value
$ADN we need those buyers and volume.
$ADN all in
$ADN buying all the dips.
$ADN ADDING MORE…
$ADN has just been halted from trading due to volatility.
$ADN watch for another rejection up here
$ADN LOL