Advent Technologies Holdings Inc (ADN) Historical Stock Data
0.17 ↑0.01 (3.03%)
As of April 23, 2024, 2:19pm EST.
Historical Data
In the past 30 trading days, ADN is down -1.83% a day on average. There have been 11 days where Advent Technologies Holdings Inc closed green and 19 days where ADN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 0.19 | 0.18 | ↓$0.01 (-5.42%) | 0.18 | 0.19 | 453.37K |
| 2024-03-20 | 0.18 | 0.18 | ↓$0.00 (-1.44%) | 0.17 | 0.19 | 586.32K |
| 2024-03-19 | 0.17 | 0.18 | ↑$0.01 (5.47%) | 0.17 | 0.19 | 645.03K |
| 2024-03-18 | 0.19 | 0.17 | ↓$0.02 (-8.11%) | 0.17 | 0.19 | 300.78K |
| 2024-03-15 | 0.19 | 0.18 | ↓$0.00 (-2.37%) | 0.18 | 0.19 | 620.09K |
| 2024-03-14 | 0.19 | 0.18 | ↓$0.01 (-7.07%) | 0.17 | 0.20 | 1.03M |
| 2024-03-13 | 0.21 | 0.20 | ↓$0.01 (-6.90%) | 0.20 | 0.22 | 548.08K |
| 2024-03-12 | 0.22 | 0.21 | ↓$0.01 (-4.33%) | 0.21 | 0.22 | 455.32K |
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