NASDAQ:ADN
Advent Technologies Stock Price (Quote)
$0.104
+0.0002 (+0.194%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ADN stock ended at $0.104. This is 0.194% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.96% from a day low at $0.104 to a day high of $0.108. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $0.108 | $0.108 | $0.104 | $0.104 | 907 340 |
| May 06, 2024 | $0.110 | $0.114 | $0.102 | $0.103 | 1 429 793 |
| May 03, 2024 | $0.120 | $0.121 | $0.104 | $0.107 | 1 461 722 |
| May 02, 2024 | $0.133 | $0.133 | $0.111 | $0.115 | 1 630 185 |
| May 01, 2024 | $0.121 | $0.133 | $0.121 | $0.129 | 588 692 |
| Apr 30, 2024 | $0.145 | $0.146 | $0.120 | $0.125 | 1 266 568 |
| Apr 29, 2024 | $0.158 | $0.159 | $0.141 | $0.148 | 903 321 |
| Apr 26, 2024 | $0.164 | $0.164 | $0.150 | $0.152 | 907 833 |
| Apr 25, 2024 | $0.160 | $0.167 | $0.160 | $0.164 | 370 696 |
| Apr 24, 2024 | $0.170 | $0.173 | $0.161 | $0.166 | 144 287 |
| Apr 23, 2024 | $0.169 | $0.171 | $0.163 | $0.170 | 338 724 |
| Apr 22, 2024 | $0.166 | $0.176 | $0.161 | $0.165 | 377 127 |
| Apr 19, 2024 | $0.165 | $0.178 | $0.162 | $0.166 | 379 079 |
| Apr 18, 2024 | $0.170 | $0.181 | $0.161 | $0.178 | 318 781 |
| Apr 17, 2024 | $0.165 | $0.177 | $0.165 | $0.171 | 663 938 |
| Apr 16, 2024 | $0.163 | $0.174 | $0.160 | $0.163 | 286 121 |
| Apr 15, 2024 | $0.178 | $0.178 | $0.162 | $0.163 | 326 754 |
| Apr 12, 2024 | $0.178 | $0.178 | $0.160 | $0.165 | 855 880 |
| Apr 11, 2024 | $0.175 | $0.175 | $0.169 | $0.169 | 472 203 |
| Apr 10, 2024 | $0.182 | $0.190 | $0.175 | $0.177 | 447 545 |
| Apr 09, 2024 | $0.192 | $0.192 | $0.176 | $0.180 | 363 427 |
| Apr 08, 2024 | $0.203 | $0.203 | $0.181 | $0.187 | 300 254 |
| Apr 05, 2024 | $0.190 | $0.191 | $0.182 | $0.190 | 581 620 |
| Apr 04, 2024 | $0.172 | $0.186 | $0.172 | $0.184 | 1 273 198 |
| Apr 03, 2024 | $0.170 | $0.173 | $0.167 | $0.167 | 425 518 |
