We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Advent Technologies Holdings Inc | NASDAQ:ADN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0102 | -6.23% | 0.1536 | 0.15 | 0.18 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.162 | 0.15 | 0.1638 | 931,851 | 05:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.1516 | -0.0122 | -7.45% | 0.15 | 0.162 | 931,751 |
| 25 Apr 2024 | 0.1638 | -0.0022 | -1.33% | 0.16 | 0.167 | 371,823 |
| 24 Apr 2024 | 0.166 | -0.004 | -2.35% | 0.161 | 0.1731 | 144,673 |
| 23 Apr 2024 | 0.17 | 0.005 | 3.03% | 0.1626 | 0.1712 | 341,422 |
| 22 Apr 2024 | 0.165 | -0.0014 | -0.84% | 0.161 | 0.176 | 392,509 |
| 19 Apr 2024 | 0.1664 | -0.0116 | -6.52% | 0.1616 | 0.178 | 399,767 |
| 18 Apr 2024 | 0.178 | 0.0071 | 4.15% | 0.161 | 0.1818 | 320,566 |
| 17 Apr 2024 | 0.1709 | 0.0078 | 4.78% | 0.165 | 0.177 | 670,457 |
| 16 Apr 2024 | 0.1631 | 0.0001 | 0.06% | 0.1602 | 0.1738 | 286,786 |
| 15 Apr 2024 | 0.163 | -0.002 | -1.21% | 0.16175 | 0.178 | 335,663 |
| 12 Apr 2024 | 0.165 | -0.0039 | -2.31% | 0.159 | 0.178 | 858,008 |
| 11 Apr 2024 | 0.1689 | -0.0077 | -4.36% | 0.1689 | 0.1809 | 476,491 |
| 10 Apr 2024 | 0.1766 | -0.0032 | -1.78% | 0.1751 | 0.1898 | 447,792 |
| 09 Apr 2024 | 0.1798 | -0.0072 | -3.85% | 0.1761 | 0.192 | 383,654 |
| 08 Apr 2024 | 0.187 | -0.0029 | -1.53% | 0.1801 | 0.203 | 303,337 |
| 05 Apr 2024 | 0.1899 | 0.0059 | 3.21% | 0.1817 | 0.191 | 591,963 |
| 04 Apr 2024 | 0.184 | 0.0168 | 10.05% | 0.172 | 0.185991 | 1,274,983 |
| 03 Apr 2024 | 0.1672 | -0.0078 | -4.46% | 0.167 | 0.173 | 448,484 |
| 02 Apr 2024 | 0.175 | -0.0031 | -1.74% | 0.17 | 0.1842 | 514,606 |
| 01 Apr 2024 | 0.1781 | -0.0019 | -1.06% | 0.178 | 0.19 | 794,988 |
| 28 Mar 2024 | 0.18 | -0.0054 | -2.91% | 0.1778 | 0.19 | 636,024 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.165 | 0.178 | 0.15 | 0.1661909 | 330,039 | -0.0114 | -6.91% |
| 1 Month | 0.19 | 0.203 | 0.15 | 0.1739536 | 492,525 | -0.0364 | -19.16% |
| 3 Months | 0.17 | 0.3175 | 0.15 | 0.1991969 | 1,201,241 | -0.0164 | -9.65% |
| 6 Months | 0.3622 | 0.63 | 0.15 | 0.232968 | 1,073,824 | -0.2086 | -57.59% |
| 1 Year | 0.76 | 1.13 | 0.15 | 0.3781426 | 791,118 | -0.6064 | -79.79% |
| 3 Years | 12.14 | 12.67 | 0.15 | 2.91 | 1,458,929 | -11.99 | -98.73% |
| 5 Years | 15.76 | 17.75 | 0.15 | 3.32 | 1,408,614 | -15.61 | -99.03% |
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
