1.85 -0.01(-0.54%)10/04/2024
Advent Technologies Holdings Inc (ADN)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-10-041.881.931.751.85-0.01-0.5445,313
2024-10-031.881.881.861.86-0.13-6.53365
2024-10-022.062.081.951.99-0.12-5.69360
2024-10-012.162.282.112.11-0.05-2.3221,957
2024-09-302.142.172.062.160.062.8621,674
2024-09-271.992.151.992.100.136.6013,805
2024-09-262.042.371.971.970.021.0345,313
2024-09-252.022.101.951.95-0.04-2.01365
2024-09-242.262.341.951.99-0.21-9.54360
2024-09-233.003.002.172.20-0.92-29.4921,957
2024-09-203.293.342.833.12-0.30-8.7721,674
2024-09-192.763.432.663.420.6423.2213,805
2024-09-182.242.902.242.780.6228.5068,026
2024-09-172.062.202.002.160.146.9336,699
2024-09-162.012.161.902.02-0.02-0.9877,718
2024-09-131.942.071.942.040.126.2559,249
2024-09-121.961.961.891.92-0.03-1.5439,418
2024-09-112.082.081.931.95-0.17-8.0275,574
2024-09-101.932.171.932.120.199.56108,858
2024-09-092.232.251.861.94-0.19-8.7329,593
2024-09-062.582.581.982.12-0.42-16.5442,703
2024-09-052.722.752.542.54-0.04-1.5517,344
2024-09-042.572.582.572.580.083.2319,885



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week2.10
from 2024-09-27
-0.25 (-11.90%)
1.75
on 2024-10-04
0.10 5.67%
2.28
on 2024-10-01
-0.43 (-18.85%)
2.0124
1-Month2.58
from 2024-09-04
-0.73 (-28.29%)
1.75
on 2024-10-04
0.10 5.67%
3.43
on 2024-09-19
-1.58 (-45.99%)
2.21914
3-Month3.44
from 2024-07-05
-1.59 (-46.22%)
1.75
on 2024-10-04
0.10 5.67%
4.96
on 2024-07-25
-3.11 (-62.70%)
3.1729351
6-Month0.18
from 2024-04-04
1.67 905.43%
0.10
on 2024-05-13
1.75 1,731.68%
4.96
on 2024-07-25
-3.11 (-62.70%)
2.5556702
52-Week0.37
from 2023-10-04
1.48 394.65%
0.00
on 2023-12-22
1.85 inf%
4.96
on 2024-07-25
-3.11 (-62.70%)
1.431141354
2-Year
3-Year
5-Year
10-Year