Skip to main content

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

2.000 -0.080 (-3.85%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.100 2.150 2.035 2.080 26,626 -0.01(-0.69%)
Jun 27, 2025 2.070 2.185 2.070 2.095 13,427 +0.03(+1.67%)
Jun 26, 2025 2.120 2.283 2.050 2.060 25,635 -0.06(-2.83%)
Jun 25, 2025 2.240 2.240 2.025 2.120 14,898 -0.07(-3.20%)
Jun 24, 2025 2.160 2.200 2.150 2.190 26,041 +0.03(+1.39%)
Jun 23, 2025 2.130 2.313 2.130 2.160 5,559 +0.03(+1.41%)
Jun 20, 2025 2.223 2.295 2.095 2.130 33,853 -0.07(-3.18%)
Jun 18, 2025 2.220 2.238 2.200 2.200 12,032 -0.03(-1.35%)
Jun 17, 2025 2.230 2.330 2.230 2.230 16,614 +0.03(+1.45%)
Jun 16, 2025 2.490 2.510 2.158 2.198 23,995 -0.22(-9.17%)
Jun 13, 2025 2.550 2.625 2.335 2.420 31,944 -0.21(-8.16%)
Jun 12, 2025 2.720 2.748 2.550 2.635 45,115 -0.12(-4.18%)
Jun 11, 2025 2.740 2.898 2.700 2.750 45,402 +0.00(+0.00%)
Jun 10, 2025 2.750 2.770 2.700 2.750 50,394 +0.00(+0.00%)
Jun 09, 2025 2.870 2.870 2.650 2.750 24,594 -0.15(-5.17%)
Jun 06, 2025 2.800 3.030 2.800 2.900 21,732 +0.10(+3.57%)
Jun 05, 2025 2.650 2.826 2.570 2.800 33,129 +0.24(+9.37%)
Jun 04, 2025 2.590 2.630 2.520 2.560 7,478 -0.03(-1.16%)
Jun 03, 2025 2.530 2.740 2.530 2.590 7,130 +0.09(+3.60%)
Jun 02, 2025 2.520 2.640 2.410 2.500 18,002 +0.05(+2.04%)
May 30, 2025 2.500 2.680 2.400 2.450 9,368 -0.05(-2.00%)
May 29, 2025 2.570 2.650 2.500 2.500 10,691 -0.06(-2.34%)
May 28, 2025 2.880 3.065 2.554 2.560 28,634 -0.33(-11.42%)
May 27, 2025 2.420 2.929 2.380 2.890 43,231 +0.53(+22.46%)
May 23, 2025 2.360 2.410 2.300 2.360 9,680 +0.01(+0.43%)
May 22, 2025 2.110 2.380 2.090 2.350 33,337 +0.26(+12.44%)
May 21, 2025 2.210 2.210 2.000 2.090 17,562 -0.11(-5.00%)
May 20, 2025 2.260 2.313 2.130 2.200 20,828 -0.06(-2.65%)
May 19, 2025 2.380 2.420 2.110 2.260 23,697 -0.14(-5.83%)
May 16, 2025 2.580 2.580 2.400 2.400 14,161 -0.06(-2.44%)
May 15, 2025 2.640 2.710 2.410 2.460 36,367 -0.27(-9.89%)
May 14, 2025 2.800 2.850 2.620 2.730 19,795 +0.04(+1.51%)
May 13, 2025 2.760 2.787 2.600 2.689 24,674 -0.05(-1.85%)
May 12, 2025 2.910 3.000 2.665 2.740 41,943 -0.06(-2.14%)
May 09, 2025 3.330 3.330 2.700 2.800 46,549 -0.54(-16.17%)
May 08, 2025 3.280 3.550 3.010 3.340 89,478 -0.02(-0.60%)
May 07, 2025 3.910 4.000 3.210 3.360 67,606 -0.55(-14.07%)
May 06, 2025 2.890 3.910 2.890 3.910 159,507 +1.09(+38.65%)
May 05, 2025 2.400 2.950 2.400 2.820 58,205 +0.40(+16.53%)
May 02, 2025 2.110 2.420 2.070 2.420 74,606 +0.31(+14.69%)
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 Of Service.