Advent Technologies Holdings Inc (ADN) Historical Stock Data

2.34 ↓0.00 (-0.21%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ADN is up 0.31% a day on average. There have been 14 days where Advent Technologies Holdings Inc closed green and 16 days where ADN closed red.

DateOpenCloseChangeLowHighVolume
2022-07-012.452.34↓$0.11 (-4.49%)2.312.542.25M
2022-06-302.372.52↑$0.15 (6.33%)2.282.532.02M
2022-06-292.292.42↑$0.13 (5.68%)2.202.451.57M
2022-06-282.502.38↓$0.12 (-4.80%)2.242.572.63M
2022-06-272.382.52↑$0.14 (5.88%)2.322.542.40M
2022-06-242.512.52↑$0.01 (0.40%)2.332.819.92M
2022-06-233.022.53↓$0.49 (-16.23%)2.433.4515.61M
2022-06-222.733.24↑$0.51 (18.68%)2.583.5316.78M
2022-06-213.172.83↓$0.34 (-10.73%)2.763.3330.14M
2022-06-173.352.89↓$0.46 (-13.73%)2.893.6436.34M
2022-06-162.903.99↑$1.09 (37.59%)2.764.48214.52M
2022-06-151.191.16↓$0.03 (-2.52%)1.131.220.99M
2022-06-141.251.20↓$0.05 (-4.00%)1.201.28425.31K
2022-06-131.291.28↓$0.01 (-0.78%)1.251.30416.03K
2022-06-101.411.39↓$0.02 (-1.42%)1.321.41508.32K
2022-06-091.561.45↓$0.11 (-7.05%)1.421.57754.51K
2022-06-081.541.55↑$0.01 (0.65%)1.511.65864.40K
2022-06-071.411.51↑$0.10 (7.09%)1.361.53861.46K
2022-06-061.481.41↓$0.07 (-4.73%)1.351.48655.52K
2022-06-031.311.44↑$0.13 (9.92%)1.301.44703.82K
2022-06-021.261.34↑$0.08 (6.35%)1.261.39503.38K
2022-06-011.411.30↓$0.11 (-7.80%)1.271.41522.26K
2022-05-311.491.36↓$0.13 (-8.72%)1.341.49748.72K
2022-05-271.401.49↑$0.09 (6.43%)1.381.52624.59K
2022-05-261.351.39↑$0.04 (2.96%)1.351.48605.34K
2022-05-251.321.38↑$0.06 (4.55%)1.321.41627.71K
2022-05-241.381.36↓$0.02 (-1.45%)1.311.42859.57K
2022-05-231.501.40↓$0.10 (-6.67%)1.371.511.44M
2022-05-201.711.50↓$0.21 (-12.28%)1.461.712.73M
2022-05-191.631.70↑$0.07 (4.29%)1.551.73698.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

thaddeus_knieght

$ADN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
wsb_pro

$ADN this board is on fire

0 Like Report