Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Holdings, Inc. - Class A Common Stock (NQ: ADN )

5.150 +0.030 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.200 5.200 4.810 5.150 15,205 +0.03(+0.59%)
Feb 13, 2025 4.870 5.224 4.870 5.120 4,394 +0.26(+5.35%)
Feb 12, 2025 4.961 5.149 4.740 4.860 9,276 -0.07(-1.42%)
Feb 11, 2025 4.750 5.030 4.628 4.930 14,126 +0.04(+0.82%)
Feb 10, 2025 4.930 4.930 4.400 4.890 26,735 +0.06(+1.24%)
Feb 07, 2025 4.820 4.970 4.810 4.830 5,316 -0.14(-2.82%)
Feb 06, 2025 4.730 4.990 4.660 4.970 9,713 +0.16(+3.33%)
Feb 05, 2025 5.150 5.150 4.750 4.810 7,547 -0.31(-6.05%)
Feb 04, 2025 5.190 5.190 4.950 5.120 10,914 -0.18(-3.40%)
Feb 03, 2025 5.400 5.400 4.960 5.300 12,105 -0.19(-3.46%)
Jan 31, 2025 5.690 5.768 5.290 5.490 8,850 +0.16(+3.00%)
Jan 30, 2025 5.170 5.600 5.160 5.330 6,376 +0.11(+2.11%)
Jan 29, 2025 5.410 5.410 5.000 5.220 7,207 -0.19(-3.51%)
Jan 28, 2025 4.960 5.440 4.960 5.410 4,966 +0.44(+8.85%)
Jan 27, 2025 5.490 5.490 4.970 4.970 32,592 -0.52(-9.47%)
Jan 24, 2025 5.210 5.800 5.210 5.490 27,184 +0.14(+2.62%)
Jan 23, 2025 5.700 5.707 5.240 5.350 9,273 -0.13(-2.37%)
Jan 22, 2025 5.970 6.400 5.330 5.480 31,026 -0.63(-10.31%)
Jan 21, 2025 6.960 6.960 5.910 6.110 36,125 -0.85(-12.21%)
Jan 17, 2025 6.700 6.960 6.495 6.960 17,156 +0.27(+4.04%)
Jan 16, 2025 6.130 6.690 6.130 6.690 11,594 +0.37(+5.85%)
Jan 15, 2025 6.920 7.400 5.810 6.320 64,285 -0.45(-6.65%)
Jan 14, 2025 6.300 7.100 5.899 6.770 80,221 +0.47(+7.46%)
Jan 13, 2025 5.480 6.300 5.470 6.300 38,978 +0.83(+15.17%)
Jan 10, 2025 5.900 6.040 5.300 5.470 52,966 -0.17(-3.01%)
Jan 08, 2025 6.240 6.240 5.520 5.640 20,832 -0.51(-8.29%)
Jan 07, 2025 6.310 6.310 5.900 6.150 19,414 +0.08(+1.32%)
Jan 06, 2025 5.490 6.750 5.485 6.070 99,036 +0.70(+13.04%)
Jan 03, 2025 5.010 5.430 5.010 5.370 11,978 +0.33(+6.55%)
Jan 02, 2025 4.920 6.000 4.910 5.040 73,790 +0.04(+0.80%)
Dec 31, 2024 5.000 0 -0.29(-5.48%)
Dec 30, 2024 5.450 5.500 5.174 5.290 30,352 +0.14(+2.72%)
Dec 27, 2024 5.190 5.190 5.060 5.150 13,774 +0.10(+1.98%)
Dec 26, 2024 4.940 5.190 4.872 5.050 28,372 +0.03(+0.60%)
Dec 24, 2024 4.390 5.338 4.140 5.020 62,149 +0.63(+14.35%)
Dec 23, 2024 4.550 4.550 4.080 4.390 33,876 +0.06(+1.39%)
Dec 20, 2024 4.430 4.690 4.060 4.330 32,978 -0.29(-6.34%)
Dec 19, 2024 5.080 5.080 4.450 4.623 17,635 -0.38(-7.54%)
Dec 18, 2024 5.660 5.660 4.890 5.000 39,113 -0.68(-11.97%)
Dec 17, 2024 5.620 5.690 5.443 5.680 8,826 +0.01(+0.18%)
Dec 16, 2024 6.000 6.000 5.580 5.670 27,763 -0.36(-5.97%)
Dec 13, 2024 6.500 6.500 6.000 6.030 18,847 -0.47(-7.23%)
Dec 12, 2024 6.210 6.500 6.130 6.500 25,774 +0.10(+1.56%)
Dec 11, 2024 6.250 6.470 5.930 6.400 24,612 +0.32(+5.26%)
Dec 10, 2024 6.100 6.300 5.785 6.080 17,411 -0.07(-1.14%)
Dec 09, 2024 6.400 6.400 5.910 6.150 33,295 -0.01(-0.16%)
Dec 06, 2024 5.830 6.770 5.410 6.160 74,679 +0.51(+9.03%)
Dec 05, 2024 5.010 5.950 5.000 5.650 66,099 +0.47(+9.07%)
Dec 04, 2024 4.740 5.340 4.700 5.180 46,344 +0.35(+7.25%)
Dec 03, 2024 4.400 4.950 4.070 4.830 113,439 +0.03(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.