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.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	2.45	2.34	↓$0.11 (-4.49%)	2.31	2.54	2.25M
2022-06-30	2.37	2.52	↑$0.15 (6.33%)	2.28	2.53	2.02M
2022-06-29	2.29	2.42	↑$0.13 (5.68%)	2.20	2.45	1.57M
2022-06-28	2.50	2.38	↓$0.12 (-4.80%)	2.24	2.57	2.63M
2022-06-27	2.38	2.52	↑$0.14 (5.88%)	2.32	2.54	2.40M
2022-06-24	2.51	2.52	↑$0.01 (0.40%)	2.33	2.81	9.92M
2022-06-23	3.02	2.53	↓$0.49 (-16.23%)	2.43	3.45	15.61M
2022-06-22	2.73	3.24	↑$0.51 (18.68%)	2.58	3.53	16.78M
2022-06-21	3.17	2.83	↓$0.34 (-10.73%)	2.76	3.33	30.14M
2022-06-17	3.35	2.89	↓$0.46 (-13.73%)	2.89	3.64	36.34M
2022-06-16	2.90	3.99	↑$1.09 (37.59%)	2.76	4.48	214.52M
2022-06-15	1.19	1.16	↓$0.03 (-2.52%)	1.13	1.22	0.99M
2022-06-14	1.25	1.20	↓$0.05 (-4.00%)	1.20	1.28	425.31K
2022-06-13	1.29	1.28	↓$0.01 (-0.78%)	1.25	1.30	416.03K
2022-06-10	1.41	1.39	↓$0.02 (-1.42%)	1.32	1.41	508.32K
2022-06-09	1.56	1.45	↓$0.11 (-7.05%)	1.42	1.57	754.51K
2022-06-08	1.54	1.55	↑$0.01 (0.65%)	1.51	1.65	864.40K
2022-06-07	1.41	1.51	↑$0.10 (7.09%)	1.36	1.53	861.46K
2022-06-06	1.48	1.41	↓$0.07 (-4.73%)	1.35	1.48	655.52K
2022-06-03	1.31	1.44	↑$0.13 (9.92%)	1.30	1.44	703.82K
2022-06-02	1.26	1.34	↑$0.08 (6.35%)	1.26	1.39	503.38K
2022-06-01	1.41	1.30	↓$0.11 (-7.80%)	1.27	1.41	522.26K
2022-05-31	1.49	1.36	↓$0.13 (-8.72%)	1.34	1.49	748.72K
2022-05-27	1.40	1.49	↑$0.09 (6.43%)	1.38	1.52	624.59K
2022-05-26	1.35	1.39	↑$0.04 (2.96%)	1.35	1.48	605.34K
2022-05-25	1.32	1.38	↑$0.06 (4.55%)	1.32	1.41	627.71K
2022-05-24	1.38	1.36	↓$0.02 (-1.45%)	1.31	1.42	859.57K
2022-05-23	1.50	1.40	↓$0.10 (-6.67%)	1.37	1.51	1.44M
2022-05-20	1.71	1.50	↓$0.21 (-12.28%)	1.46	1.71	2.73M
2022-05-19	1.63	1.70	↑$0.07 (4.29%)	1.55	1.73	698.66K