Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advent Technologies Hldg Inc (NQ: ADN )

3.590 -0.290 (-7.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Advent Technologies Hldg Inc (NQ: ADN )

Historical Prices