NASDAQ:ADNWW
Advent Technologies Holdings, Inc. Stock Price (Quote)
$0.0080
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0059 | $0.0360 | Thursday, 2nd May 2024 ADNWW stock ended at $0.0080. During the day the stock fluctuated 69.49% from a day low at $0.0059 to a day high of $0.0100. |
| 90 days | $0.0059 | $0.0360 | |
| 52 weeks | $0.0059 | $0.130 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $0.0080 | $0.0100 | $0.0059 | $0.0080 | 747 227 |
| May 01, 2024 | $0.0090 | $0.0090 | $0.0074 | $0.0080 | 542 947 |
| Apr 30, 2024 | $0.0091 | $0.0098 | $0.0075 | $0.0090 | 411 675 |
| Apr 29, 2024 | $0.0110 | $0.0110 | $0.0089 | $0.0100 | 49 852 |
| Apr 26, 2024 | $0.0106 | $0.0106 | $0.0081 | $0.0099 | 252 462 |
| Apr 25, 2024 | $0.0114 | $0.0138 | $0.0099 | $0.0138 | 192 943 |
| Apr 24, 2024 | $0.0134 | $0.0138 | $0.0109 | $0.0138 | 155 836 |
| Apr 23, 2024 | $0.0120 | $0.0140 | $0.0105 | $0.0134 | 32 556 |
| Apr 22, 2024 | $0.0144 | $0.0144 | $0.0110 | $0.0140 | 41 456 |
| Apr 19, 2024 | $0.0150 | $0.0150 | $0.0108 | $0.0130 | 200 750 |
| Apr 18, 2024 | $0.0110 | $0.0150 | $0.0110 | $0.0150 | 155 872 |
| Apr 17, 2024 | $0.0160 | $0.0160 | $0.0142 | $0.0145 | 36 506 |
| Apr 16, 2024 | $0.0162 | $0.0165 | $0.0150 | $0.0153 | 2 421 |
| Apr 15, 2024 | $0.0144 | $0.0165 | $0.0144 | $0.0155 | 8 653 |
| Apr 12, 2024 | $0.0170 | $0.0170 | $0.0150 | $0.0165 | 51 439 |
| Apr 11, 2024 | $0.0360 | $0.0360 | $0.0150 | $0.0161 | 143 660 |
| Apr 10, 2024 | $0.0300 | $0.0300 | $0.0152 | $0.0170 | 11 093 |
| Apr 09, 2024 | $0.0176 | $0.0176 | $0.0175 | $0.0175 | 1 109 |
| Apr 08, 2024 | $0.0160 | $0.0180 | $0.0160 | $0.0170 | 15 796 |
| Apr 05, 2024 | $0.0169 | $0.0179 | $0.0169 | $0.0174 | 18 428 |
| Apr 04, 2024 | $0.0157 | $0.0197 | $0.0157 | $0.0180 | 22 862 |
| Apr 03, 2024 | $0.0165 | $0.0200 | $0.0155 | $0.0170 | 264 891 |
| Apr 02, 2024 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 5 414 |
| Apr 01, 2024 | $0.0237 | $0.0238 | $0.0185 | $0.0193 | 66 341 |
| Mar 28, 2024 | $0.0234 | $0.0234 | $0.0197 | $0.0223 | 64 722 |
