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 | |
|---|---|---|---|---|---|
| 0.79 | 11.43% | 7.70 | 7.45 | 7.69 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.91 | 6.90 | 7.02 | 76,363 | 17:57:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 6.91 | 0.68 | 10.91% | 6.01 | 7.055 | 77,003 |
| 19 Nov 2024 | 6.23 | -0.02 | -0.32% | 5.82 | 6.3431 | 59,685 |
| 18 Nov 2024 | 6.25 | 0.18 | 2.97% | 4.87 | 6.26 | 231,259 |
| 15 Nov 2024 | 6.07 | -1.20 | -16.51% | 5.78 | 7.025 | 130,322 |
| 14 Nov 2024 | 7.27 | -0.31 | -4.09% | 6.31 | 8.19 | 219,837 |
| 13 Nov 2024 | 7.58 | 0.57 | 8.13% | 7.4439 | 8.79 | 410,319 |
| 12 Nov 2024 | 7.01 | 2.06 | 41.62% | 4.76 | 7.8799 | 1,803,916 |
| 11 Nov 2024 | 4.95 | 1.38 | 38.66% | 3.45 | 5.8999 | 797,249 |
| 08 Nov 2024 | 3.57 | -0.28 | -7.27% | 3.50 | 3.8998 | 159,909 |
| 07 Nov 2024 | 3.85 | 0.58 | 17.74% | 3.19 | 4.10 | 342,117 |
| 06 Nov 2024 | 3.27 | -0.29 | -8.15% | 3.20 | 3.54 | 356,261 |
| 05 Nov 2024 | 3.56 | 0.21 | 6.27% | 3.10 | 3.7099 | 1,401,560 |
| 04 Nov 2024 | 3.35 | 1.45 | 76.32% | 2.855 | 4.30 | 64,217,455 |
| 01 Nov 2024 | 1.90 | -0.47 | -19.66% | 1.82 | 2.18 | 136,520 |
| 31 Oct 2024 | 2.365 | 0.59 | 32.87% | 1.72 | 2.76 | 1,304,698 |
| 30 Oct 2024 | 1.78 | 0.02 | 1.14% | 1.74 | 1.80 | 10,844 |
| 29 Oct 2024 | 1.76 | -0.08 | -4.35% | 1.76 | 1.92 | 16,639 |
| 28 Oct 2024 | 1.84 | -0.07 | -3.66% | 1.84 | 1.979 | 21,907 |
| 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 | 54,512 |
| 23 Oct 2024 | 1.83 | -0.04 | -2.14% | 1.7724 | 1.90 | 4,348 |
| 22 Oct 2024 | 1.87 | 0.05 | 2.75% | 1.77 | 1.90 | 18,762 |
| 21 Oct 2024 | 1.82 | -0.02 | -1.09% | 1.7601 | 1.87 | 25,334 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.70 | 8.19 | 4.87 | 6.60 | 143,621 | 0.00 | 0.00% |
| 1 Month | 1.84 | 8.79 | 1.72 | 3.50 | 3,588,378 | 5.86 | 318.48% |
| 3 Months | 3.01 | 8.79 | 1.71 | 3.48 | 1,236,147 | 4.69 | 155.81% |
| 6 Months | 3.06 | 8.79 | 1.71 | 3.48 | 584,073 | 4.64 | 151.63% |
| 1 Year | 15.90 | 15.90 | 1.71 | 5.17 | 847,122 | -8.20 | -51.57% |
| 3 Years | 240.30 | 262.80 | 1.71 | 73.30 | 1,520,844 | -232.60 | -96.80% |
| 5 Years | 480.00 | 532.50 | 1.71 | 92.47 | 1,290,290 | -472.30 | -98.40% |
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
