We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Advent Technologies Holdings Inc | NASDAQ:ADN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.70 | 34.34% | 6.65 | 6.63 | 6.89 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.8799 | 4.76 | 4.95 | 1,701,364 | 21:33:19 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 11 Nov 2024 | 4.95 | 1.38 | 38.66% | 3.45 | 5.8999 | 802,989 |
| 08 Nov 2024 | 3.57 | -0.28 | -7.27% | 3.50 | 3.8998 | 160,951 |
| 07 Nov 2024 | 3.85 | 0.58 | 17.74% | 3.12 | 4.10 | 348,794 |
| 06 Nov 2024 | 3.27 | -0.29 | -8.15% | 3.20 | 3.54 | 344,111 |
| 05 Nov 2024 | 3.56 | 0.21 | 6.27% | 3.10 | 3.7099 | 1,432,437 |
| 04 Nov 2024 | 3.35 | 1.45 | 76.32% | 2.855 | 4.32 | 66,739,110 |
| 01 Nov 2024 | 1.90 | -0.47 | -19.66% | 1.82 | 2.1986 | 139,444 |
| 31 Oct 2024 | 2.365 | 0.59 | 32.87% | 1.72 | 2.76 | 1,304,890 |
| 30 Oct 2024 | 1.78 | 0.02 | 1.14% | 1.74 | 1.80 | 11,200 |
| 29 Oct 2024 | 1.76 | -0.08 | -4.35% | 1.76 | 1.92 | 17,710 |
| 28 Oct 2024 | 1.84 | -0.07 | -3.66% | 1.84 | 1.979 | 22,012 |
| 25 Oct 2024 | 1.91 | -0.02 | -1.04% | 1.8783 | 1.9807 | 15,557 |
| 24 Oct 2024 | 1.93 | 0.10 | 5.46% | 1.75 | 1.98 | 61,114 |
| 23 Oct 2024 | 1.83 | -0.04 | -2.14% | 1.7724 | 1.90 | 4,354 |
| 22 Oct 2024 | 1.87 | 0.05 | 2.75% | 1.77 | 1.90 | 19,284 |
| 21 Oct 2024 | 1.82 | -0.02 | -1.09% | 1.7601 | 1.87 | 25,334 |
| 18 Oct 2024 | 1.84 | 0.12 | 6.98% | 1.73 | 1.88 | 15,317 |
| 17 Oct 2024 | 1.72 | -0.03 | -1.71% | 1.71 | 2.17 | 57,425 |
| 16 Oct 2024 | 1.75 | 0.00 | 0.00% | 1.71 | 1.83 | 8,136 |
| 15 Oct 2024 | 1.75 | -0.12 | -6.42% | 1.74 | 1.99 | 34,608 |
| 14 Oct 2024 | 1.87 | -0.05 | -2.60% | 1.8256 | 1.96 | 12,059 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.25 | 7.18 | 3.10 | 3.92 | 611,419 | 3.40 | 104.62% |
| 1 Month | 1.99 | 7.18 | 1.71 | 3.35 | 3,449,958 | 4.66 | 234.17% |
| 3 Months | 2.96 | 7.18 | 1.71 | 3.33 | 1,188,067 | 3.69 | 124.66% |
| 6 Months | 3.30 | 7.18 | 1.71 | 3.34 | 581,364 | 3.35 | 101.52% |
| 1 Year | 13.20 | 18.90 | 1.71 | 5.39 | 860,741 | -6.55 | -49.62% |
| 3 Years | 285.30 | 295.50 | 1.71 | 73.80 | 1,521,498 | -278.65 | -97.67% |
| 5 Years | 480.00 | 532.50 | 1.71 | 92.67 | 1,296,717 | -473.35 | -98.61% |
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
