Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Holdings, Inc. - Class A Common Stock (NQ: ADN )

4.410 +0.070 (+1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.320 4.600 4.100 4.410 12,159 +0.07(+1.61%)
Mar 12, 2025 4.350 4.840 4.199 4.340 28,461 -0.16(-3.56%)
Mar 11, 2025 4.050 4.500 4.000 4.500 68,141 +0.76(+20.32%)
Mar 10, 2025 4.440 4.470 3.560 3.740 30,285 -0.74(-16.52%)
Mar 07, 2025 4.380 4.480 4.300 4.480 11,223 +0.00(+0.00%)
Mar 06, 2025 4.450 4.600 4.080 4.480 25,110 -0.02(-0.44%)
Mar 05, 2025 4.620 4.820 4.400 4.500 12,357 -0.14(-3.02%)
Mar 04, 2025 4.370 4.852 4.360 4.640 12,229 -0.05(-1.07%)
Mar 03, 2025 4.920 4.920 4.600 4.690 8,089 -0.35(-6.94%)
Feb 28, 2025 4.690 5.090 4.605 5.040 12,290 +0.19(+3.92%)
Feb 27, 2025 5.050 5.110 4.680 4.850 4,576 -0.13(-2.61%)
Feb 26, 2025 4.860 5.000 4.760 4.980 17,094 +0.02(+0.40%)
Feb 25, 2025 5.010 5.010 4.628 4.960 15,250 -0.01(-0.20%)
Feb 24, 2025 5.020 5.188 4.640 4.970 11,490 +0.01(+0.20%)
Feb 21, 2025 5.300 5.300 4.700 4.960 18,745 -0.14(-2.75%)
Feb 20, 2025 5.040 5.200 4.850 5.100 6,011 -0.08(-1.54%)
Feb 19, 2025 5.150 5.200 4.780 5.180 7,628 -0.01(-0.19%)
Feb 18, 2025 5.500 5.500 5.100 5.190 8,528 +0.04(+0.78%)
Feb 14, 2025 5.200 5.200 4.810 5.150 15,205 +0.03(+0.59%)
Feb 13, 2025 4.870 5.224 4.870 5.120 4,394 +0.26(+5.35%)
Feb 12, 2025 4.961 5.149 4.740 4.860 9,276 -0.07(-1.42%)
Feb 11, 2025 4.750 5.030 4.628 4.930 14,126 +0.04(+0.82%)
Feb 10, 2025 4.930 4.930 4.400 4.890 26,735 +0.06(+1.24%)
Feb 07, 2025 4.820 4.970 4.810 4.830 5,316 -0.14(-2.82%)
Feb 06, 2025 4.730 4.990 4.660 4.970 9,713 +0.16(+3.33%)
Feb 05, 2025 5.150 5.150 4.750 4.810 7,547 -0.31(-6.05%)
Feb 04, 2025 5.190 5.190 4.950 5.120 10,914 -0.18(-3.40%)
Feb 03, 2025 5.400 5.400 4.960 5.300 12,105 -0.19(-3.46%)
Jan 31, 2025 5.690 5.768 5.290 5.490 8,850 +0.16(+3.00%)
Jan 30, 2025 5.170 5.600 5.160 5.330 6,376 +0.11(+2.11%)
Jan 29, 2025 5.410 5.410 5.000 5.220 7,207 -0.19(-3.51%)
Jan 28, 2025 4.960 5.440 4.960 5.410 4,966 +0.44(+8.85%)
Jan 27, 2025 5.490 5.490 4.970 4.970 32,592 -0.52(-9.47%)
Jan 24, 2025 5.210 5.800 5.210 5.490 27,184 +0.14(+2.62%)
Jan 23, 2025 5.700 5.707 5.240 5.350 9,273 -0.13(-2.37%)
Jan 22, 2025 5.970 6.400 5.330 5.480 31,026 -0.63(-10.31%)
Jan 21, 2025 6.960 6.960 5.910 6.110 36,125 -0.85(-12.21%)
Jan 17, 2025 6.700 6.960 6.495 6.960 17,156 +0.27(+4.04%)
Jan 16, 2025 6.130 6.690 6.130 6.690 11,594 +0.37(+5.85%)
Jan 15, 2025 6.920 7.400 5.810 6.320 64,285 -0.45(-6.65%)
Jan 14, 2025 6.300 7.100 5.899 6.770 80,221 +0.47(+7.46%)
Jan 13, 2025 5.480 6.300 5.470 6.300 38,978 +0.83(+15.17%)
Jan 10, 2025 5.900 6.040 5.300 5.470 52,966 -0.17(-3.01%)
Jan 08, 2025 6.240 6.240 5.520 5.640 20,832 -0.51(-8.29%)
Jan 07, 2025 6.310 6.310 5.900 6.150 19,414 +0.08(+1.32%)
Jan 06, 2025 5.490 6.750 5.485 6.070 99,036 +0.70(+13.04%)
Jan 03, 2025 5.010 5.430 5.010 5.370 11,978 +0.33(+6.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.