Advent Technologies Holdings Inc (ADN) Historical Stock Data
0.11 ↓0.01 (-6.87%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ADN is down -2.38% a day on average. There have been 12 days where Advent Technologies Holdings Inc closed green and 18 days where ADN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.12 | 0.11 | ↓$0.01 (-11.49%) | 0.10 | 0.12 | 1.46M |
| 2024-05-02 | 0.13 | 0.12 | ↓$0.02 (-13.53%) | 0.11 | 0.13 | 1.68M |
| 2024-05-01 | 0.12 | 0.13 | ↑$0.01 (6.18%) | 0.12 | 0.13 | 639.79K |
| 2024-04-30 | 0.14 | 0.12 | ↓$0.02 (-13.70%) | 0.12 | 0.15 | 1.31M |
| 2024-04-29 | 0.16 | 0.15 | ↓$0.01 (-6.58%) | 0.14 | 0.16 | 0.90M |
| 2024-04-26 | 0.16 | 0.15 | ↓$0.01 (-7.45%) | 0.15 | 0.16 | 0.92M |
| 2024-04-25 | 0.16 | 0.16 | ↑$0.00 (2.38%) | 0.16 | 0.17 | 371.86K |
| 2024-04-24 | 0.17 | 0.17 | ↓$0.00 (-2.35%) | 0.16 | 0.17 | 144.67K |
| 2024-04-23 | 0.17 | 0.17 | ↑$0.00 (0.41%) | 0.16 | 0.17 | 341.42K |
| 2024-04-22 | 0.17 | 0.17 | ↓$0.00 (-0.60%) | 0.16 | 0.18 | 392.65K |
| 2024-04-19 | 0.17 | 0.17 | ↑$0.00 (0.85%) | 0.16 | 0.18 | 402.24K |
| 2024-04-18 | 0.17 | 0.18 | ↑$0.01 (4.71%) | 0.16 | 0.18 | 320.89K |
| 2024-04-17 | 0.17 | 0.17 | ↑$0.01 (3.58%) | 0.17 | 0.18 | 670.48K |
| 2024-04-16 | 0.16 | 0.16 | ↑$0.00 (0.31%) | 0.16 | 0.17 | 290.90K |
| 2024-04-15 | 0.18 | 0.16 | ↓$0.02 (-8.43%) | 0.16 | 0.18 | 335.66K |
| 2024-04-12 | 0.18 | 0.17 | ↓$0.01 (-7.30%) | 0.16 | 0.18 | 858.01K |
| 2024-04-11 | 0.18 | 0.17 | ↓$0.01 (-3.49%) | 0.17 | 0.18 | 476.50K |
| 2024-04-10 | 0.18 | 0.18 | ↓$0.01 (-2.75%) | 0.18 | 0.19 | 450.24K |
| 2024-04-09 | 0.19 | 0.18 | ↓$0.01 (-6.35%) | 0.18 | 0.19 | 383.92K |
| 2024-04-08 | 0.20 | 0.19 | ↓$0.02 (-7.88%) | 0.18 | 0.20 | 303.46K |
| 2024-04-05 | 0.19 | 0.19 | ↑$0.00 (0.16%) | 0.18 | 0.19 | 592.51K |
| 2024-04-04 | 0.17 | 0.18 | ↑$0.01 (6.98%) | 0.17 | 0.19 | 1.28M |
| 2024-04-03 | 0.17 | 0.17 | ↓$0.00 (-1.47%) | 0.17 | 0.17 | 448.48K |
| 2024-04-02 | 0.18 | 0.18 | ↓$0.00 (-2.67%) | 0.17 | 0.18 | 518.97K |
| 2024-04-01 | 0.19 | 0.18 | ↓$0.01 (-6.26%) | 0.18 | 0.19 | 798.33K |
| 2024-03-28 | 0.18 | 0.18 | ↓$0.00 (-0.55%) | 0.18 | 0.19 | 636.03K |
| 2024-03-27 | 0.18 | 0.19 | ↑$0.01 (2.89%) | 0.17 | 0.19 | 1.73M |
| 2024-03-26 | 0.18 | 0.18 | ↓$0.01 (-3.84%) | 0.18 | 0.19 | 338.69K |
| 2024-03-25 | 0.17 | 0.18 | ↑$0.01 (6.42%) | 0.17 | 0.19 | 433.84K |
| 2024-03-22 | 0.18 | 0.18 | ↑$0.00 (0.56%) | 0.17 | 0.18 | 617.67K |
Create an account or log in to view more rows.
$ADN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ADN I need a smoke after this trade
$ADN I can wait.
$ADN my hands are made out of diamonds
$ADN trash
$ADN steady steady n hold
$ADN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ADN COME ON!!! Ugh!
$ADN God dammit
$ADN flow comin