Advent Technologies Holdings Inc (ADN) Historical Stock Data
6.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADN is up 2.97% a day on average. There have been 17 days where Advent Technologies Holdings Inc closed green and 13 days where ADN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.12 | 3.85 | ↑$0.73 (23.40%) | 3.12 | 4.10 | 347.68K |
| 2024-11-06 | 3.43 | 3.27 | ↓$0.16 (-4.66%) | 3.20 | 3.54 | 351.70K |
| 2024-11-05 | 3.23 | 3.56 | ↑$0.33 (10.22%) | 3.10 | 3.71 | 1.40M |
| 2024-11-04 | 4.23 | 3.35 | ↓$0.88 (-20.80%) | 2.86 | 4.32 | 66.41M |
| 2024-11-01 | 2.17 | 1.90 | ↓$0.27 (-12.44%) | 1.82 | 2.20 | 138.86K |
| 2024-10-31 | 1.78 | 2.37 | ↑$0.59 (32.87%) | 1.72 | 2.76 | 1.18M |
| 2024-10-30 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.74 | 1.80 | 11.02K |
| 2024-10-29 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.76 | 1.87 | 17.58K |
| 2024-10-28 | 1.97 | 1.84 | ↓$0.13 (-6.42%) | 1.84 | 1.98 | 21.77K |
| 2024-10-25 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.88 | 1.98 | 15.53K |
| 2024-10-24 | 1.81 | 1.93 | ↑$0.12 (6.63%) | 1.77 | 1.96 | 61.07K |
| 2024-10-23 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.81 | 1.90 | 4.34K |
| 2024-10-22 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.77 | 1.90 | 19.28K |
| 2024-10-21 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.76 | 1.87 | 25.14K |
| 2024-10-18 | 1.73 | 1.84 | ↑$0.11 (6.36%) | 1.73 | 1.88 | 15.31K |
| 2024-10-17 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.71 | 2.14 | 57.25K |
| 2024-10-16 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.71 | 1.83 | 8.14K |
| 2024-10-15 | 1.91 | 1.75 | ↓$0.16 (-8.38%) | 1.75 | 1.99 | 34.24K |
| 2024-10-14 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.85 | 1.95 | 12.06K |
| 2024-10-11 | 1.87 | 1.92 | ↑$0.05 (2.73%) | 1.79 | 1.93 | 23.10K |
| 2024-10-10 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.83 | 1.96 | 10.95K |
Create an account or log in to view more rows.
$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
$ADN has just been halted from trading.