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 )

3.780 -0.110 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.950 3.970 3.710 3.780 12,415 -0.11(-2.83%)
Jun 13, 2024 3.600 3.930 3.600 3.890 24,742 +0.24(+6.58%)
Jun 12, 2024 3.600 3.670 3.430 3.650 23,579 +0.07(+1.96%)
Jun 11, 2024 3.560 3.600 3.337 3.580 13,828 +0.06(+1.70%)
Jun 10, 2024 3.430 3.520 3.320 3.520 11,607 +0.16(+4.76%)
Jun 07, 2024 3.240 3.360 3.230 3.360 12,888 +0.13(+4.02%)
Jun 06, 2024 3.230 3.270 3.070 3.230 22,033 -0.03(-0.92%)
Jun 05, 2024 3.350 3.460 3.190 3.260 14,520 -0.09(-2.69%)
Jun 04, 2024 3.600 3.600 3.280 3.350 15,245 -0.04(-1.18%)
Jun 03, 2024 3.520 3.561 3.310 3.390 19,180 -0.20(-5.57%)
May 31, 2024 3.900 3.990 3.140 3.590 48,524 -0.29(-7.47%)
May 30, 2024 3.710 3.930 3.700 3.880 44,449 +0.01(+0.26%)
May 29, 2024 3.610 4.130 3.581 3.870 95,083 +0.15(+4.03%)
May 28, 2024 3.350 3.849 3.300 3.720 48,375 +0.39(+11.71%)
May 24, 2024 3.210 3.530 3.180 3.330 23,589 +0.18(+5.71%)
May 23, 2024 3.450 3.495 3.150 3.150 43,861 -0.31(-8.96%)
May 22, 2024 3.080 3.840 3.060 3.460 166,164 +0.37(+11.97%)
May 21, 2024 3.060 3.128 3.000 3.090 24,255 +0.03(+0.98%)
May 20, 2024 3.200 3.300 3.050 3.060 34,479 -0.19(-5.85%)
May 17, 2024 3.460 3.460 3.167 3.250 45,646 -0.10(-2.99%)
May 16, 2024 3.140 3.360 3.000 3.350 65,568 +0.27(+8.77%)
May 15, 2024 3.380 3.450 2.930 3.080 98,230 -0.28(-8.33%)
May 14, 2024 3.020 3.410 2.770 3.360 282,500 +3.26(+3146.38%)
May 13, 2024 0.1100 0.1100 0.1010 0.1035 1,485,172 -0.00(-3.54%)
May 10, 2024 0.1098 0.1111 0.1060 0.1073 796,113 -0.01(-4.88%)
May 09, 2024 0.1070 0.1182 0.1050 0.1128 1,818,497 +0.01(+8.36%)
May 08, 2024 0.1090 0.1090 0.1039 0.1041 1,179,637 +0.00(+0.58%)
May 07, 2024 0.1076 0.1076 0.1035 0.1035 912,333 +0.00(+0.19%)
May 06, 2024 0.1100 0.1140 0.1020 0.1033 1,440,935 -0.00(-3.55%)
May 03, 2024 0.1210 0.1210 0.1042 0.1071 1,463,826 -0.01(-6.87%)
May 02, 2024 0.1330 0.1330 0.1110 0.1150 1,676,635 -0.01(-10.71%)
May 01, 2024 0.1213 0.1330 0.1213 0.1288 639,789 +0.00(+3.29%)
Apr 30, 2024 0.1445 0.1460 0.1200 0.1247 1,310,744 -0.02(-15.51%)
Apr 29, 2024 0.1580 0.1587 0.1412 0.1476 903,783 -0.00(-2.64%)
Apr 26, 2024 0.1638 0.1638 0.1500 0.1516 931,851 -0.01(-7.45%)
Apr 25, 2024 0.1600 0.1670 0.1600 0.1638 371,823 -0.00(-1.33%)
Apr 24, 2024 0.1700 0.1731 0.1610 0.1660 144,673 -0.00(-2.35%)
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%)
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.