We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Advent Technologies Holdings Inc | NASDAQ:ADN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.14 | -3.17% | 4.27 | 4.27 | 4.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.60 | 4.27 | 4.47 | 2,347 | 19:03:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Mar 2025 | 4.41 | 0.07 | 1.61% | 4.10 | 4.60 | 12,159 |
| 12 Mar 2025 | 4.34 | -0.16 | -3.56% | 4.1985 | 4.84 | 28,461 |
| 11 Mar 2025 | 4.50 | 0.76 | 20.32% | 4.00 | 4.50 | 68,126 |
| 10 Mar 2025 | 3.74 | -0.63 | -14.42% | 3.5601 | 4.47 | 25,475 |
| 07 Mar 2025 | 4.37 | -0.11 | -2.46% | 4.30 | 4.48 | 11,223 |
| 06 Mar 2025 | 4.48 | -0.02 | -0.44% | 4.08 | 4.60 | 25,110 |
| 05 Mar 2025 | 4.50 | -0.14 | -3.02% | 4.40 | 4.82 | 12,357 |
| 04 Mar 2025 | 4.64 | -0.05 | -1.07% | 4.3601 | 4.8523 | 12,229 |
| 03 Mar 2025 | 4.69 | -0.35 | -6.94% | 4.60 | 4.92 | 8,089 |
| 28 Feb 2025 | 5.04 | 0.19 | 3.92% | 4.6048 | 5.09 | 12,290 |
| 27 Feb 2025 | 4.85 | -0.13 | -2.61% | 4.68 | 5.11 | 4,576 |
| 26 Feb 2025 | 4.98 | 0.02 | 0.40% | 4.76 | 5.00 | 17,109 |
| 25 Feb 2025 | 4.96 | -0.01 | -0.20% | 4.6283 | 5.01 | 15,250 |
| 24 Feb 2025 | 4.97 | 0.01 | 0.20% | 4.6401 | 5.1878 | 11,490 |
| 21 Feb 2025 | 4.96 | -0.14 | -2.75% | 4.70 | 5.30 | 18,739 |
| 20 Feb 2025 | 5.10 | -0.08 | -1.54% | 4.85 | 5.20 | 6,011 |
| 19 Feb 2025 | 5.18 | -0.01 | -0.19% | 4.7798 | 5.20 | 7,628 |
| 18 Feb 2025 | 5.19 | 0.04 | 0.78% | 5.10 | 5.50 | 7,324 |
| 14 Feb 2025 | 5.15 | 0.03 | 0.59% | 4.81 | 5.20 | 15,205 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.30 | 4.84 | 3.5601 | 4.31 | 27,799 | -0.03 | -0.70% |
| 1 Month | 5.12 | 5.30 | 3.5601 | 4.61 | 16,053 | -0.85 | -16.60% |
| 3 Months | 4.06 | 7.40 | 3.5601 | 5.34 | 23,140 | 0.21 | 5.17% |
| 6 Months | 2.01 | 8.79 | 1.71 | 3.55 | 615,298 | 2.26 | 112.44% |
| 1 Year | 5.73 | 8.79 | 1.71 | 3.81 | 436,662 | -1.46 | -25.48% |
| 3 Years | 89.70 | 134.40 | 1.71 | 70.92 | 1,479,982 | -85.43 | -95.24% |
| 5 Years | 480.00 | 532.50 | 1.71 | 92.30 | 1,199,874 | -475.73 | -99.11% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
