Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advent Technologies Hldg Inc (NQ: ADN )

0.1660 -0.0040 (-2.35%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.1693 0.1712 0.1626 0.1700 341,424 +0.01(+3.03%)
Apr 22, 2024 0.1660 0.1760 0.1610 0.1650 392,653 -0.00(-0.84%)
Apr 19, 2024 0.1650 0.1780 0.1616 0.1664 402,235 -0.01(-6.52%)
Apr 18, 2024 0.1700 0.1818 0.1610 0.1780 320,590 +0.01(+4.15%)
Apr 17, 2024 0.1650 0.1770 0.1650 0.1709 670,479 +0.01(+4.85%)
Apr 16, 2024 0.1625 0.1738 0.1602 0.1630 290,896 +0.00(+0.00%)
Apr 15, 2024 0.1780 0.1780 0.1618 0.1630 335,663 -0.00(-1.21%)
Apr 12, 2024 0.1780 0.1780 0.1590 0.1650 858,008 -0.00(-2.31%)
Apr 11, 2024 0.1750 0.1809 0.1689 0.1689 476,495 -0.01(-4.36%)
Apr 10, 2024 0.1816 0.1898 0.1751 0.1766 448,791 -0.00(-1.78%)
Apr 09, 2024 0.1920 0.1920 0.1761 0.1798 383,654 -0.01(-3.85%)
Apr 08, 2024 0.2030 0.2030 0.1801 0.1870 303,337 -0.00(-1.53%)
Apr 05, 2024 0.1896 0.1910 0.1817 0.1899 593,113 +0.01(+3.21%)
Apr 04, 2024 0.1700 0.1860 0.1720 0.1840 1,275,084 +0.02(+10.05%)
Apr 03, 2024 0.1700 0.1730 0.1670 0.1672 448,484 -0.01(-4.46%)
Apr 02, 2024 0.1798 0.1842 0.1700 0.1750 515,732 -0.00(-1.74%)
Apr 01, 2024 0.1900 0.1900 0.1780 0.1781 798,323 -0.00(-1.06%)
Mar 28, 2024 0.1800 0.1900 0.1778 0.1800 636,034 -0.01(-2.91%)
Mar 27, 2024 0.1802 0.1945 0.1729 0.1854 1,727,720 +0.01(+4.27%)
Mar 26, 2024 0.1849 0.1860 0.1750 0.1778 338,089 -0.01(-3.37%)
Mar 25, 2024 0.1729 0.1900 0.1729 0.1840 433,837 +0.00(+2.22%)
Mar 22, 2024 0.1790 0.1849 0.1730 0.1800 619,011 +0.00(+0.17%)
Mar 21, 2024 0.1900 0.1900 0.1773 0.1797 452,911 +0.00(+0.96%)
Mar 20, 2024 0.1806 0.1900 0.1721 0.1780 586,317 -0.00(-0.73%)
Mar 19, 2024 0.1700 0.1900 0.1655 0.1793 644,970 +0.00(+2.69%)
Mar 18, 2024 0.1900 0.1900 0.1724 0.1746 300,779 -0.01(-3.59%)
Mar 15, 2024 0.1855 0.1909 0.1811 0.1811 620,453 +0.00(+2.03%)
Mar 14, 2024 0.1910 0.1999 0.1730 0.1775 1,025,243 -0.02(-9.21%)
Mar 13, 2024 0.2100 0.2175 0.1951 0.1955 548,079 -0.02(-8.77%)
Mar 12, 2024 0.2240 0.2240 0.2114 0.2143 455,290 -0.01(-3.94%)
Mar 11, 2024 0.2340 0.2375 0.2100 0.2231 984,493 +0.00(+0.18%)
Mar 08, 2024 0.2187 0.2338 0.2107 0.2227 597,517 +0.01(+3.34%)
Mar 07, 2024 0.2100 0.2212 0.2030 0.2155 473,016 -0.00(-0.74%)
Mar 06, 2024 0.2000 0.2398 0.1900 0.2171 1,123,186 +0.03(+13.25%)
Mar 05, 2024 0.2100 0.2167 0.1901 0.1917 954,874 -0.02(-8.54%)
Mar 04, 2024 0.2200 0.2294 0.1950 0.2096 898,989 -0.01(-4.73%)
Mar 01, 2024 0.2101 0.2219 0.2050 0.2200 835,289 +0.01(+4.76%)
Feb 29, 2024 0.1898 0.2200 0.1851 0.2100 2,090,224 +0.02(+10.53%)
Feb 28, 2024 0.1994 0.2000 0.1850 0.1900 2,633,033 -0.02(-8.26%)
Feb 27, 2024 0.2500 0.3175 0.2040 0.2071 19,479,596 -0.02(-7.96%)
Feb 26, 2024 0.1743 0.2300 0.1650 0.2250 14,138,785 +0.06(+38.89%)
Feb 23, 2024 0.1700 0.1700 0.1559 0.1620 508,907 -0.01(-3.51%)
Feb 22, 2024 0.1690 0.1700 0.1650 0.1679 216,397 -0.00(-0.24%)
Feb 21, 2024 0.1700 0.1700 0.1627 0.1683 480,439 -0.00(-0.88%)
Feb 20, 2024 0.1700 0.1722 0.1650 0.1698 475,381 +0.00(+1.68%)
Feb 16, 2024 0.1700 0.1700 0.1622 0.1670 1,088,246 +0.00(+1.33%)
Feb 15, 2024 0.1633 0.1670 0.1584 0.1648 261,277 +0.00(+0.92%)
Feb 14, 2024 0.1699 0.1738 0.1545 0.1633 937,924 -0.01(-3.94%)
Feb 13, 2024 0.1733 0.1733 0.1654 0.1700 309,427 -0.00(-1.73%)
Feb 12, 2024 0.1710 0.1790 0.1675 0.1730 435,212 -0.00(-0.57%)
Feb 09, 2024 0.1680 0.1744 0.1650 0.1740 387,640 +0.01(+5.26%)
Feb 08, 2024 0.1700 0.1701 0.1622 0.1653 423,740 -0.00(-2.19%)
Feb 07, 2024 0.1768 0.1768 0.1622 0.1690 659,951 +0.00(+1.20%)
Feb 06, 2024 0.1730 0.1730 0.1650 0.1670 386,282 -0.00(-0.60%)
Feb 05, 2024 0.1680 0.1700 0.1650 0.1680 450,015 -0.00(-1.18%)
Feb 02, 2024 0.1700 0.1717 0.1601 0.1700 538,491 +0.01(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.