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)

3.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
May 01, 2025 2.070 2.141 2.019 2.110 10,253 +0.02(+0.96%)
Apr 30, 2025 1.900 2.090 1.890 2.090 27,114 +0.16(+8.29%)
Apr 29, 2025 1.920 1.940 1.850 1.930 23,799 +0.01(+0.52%)
Apr 28, 2025 1.910 2.090 1.850 1.920 48,696 +0.02(+1.05%)
Apr 25, 2025 1.970 2.080 1.890 1.900 41,182 -0.07(-3.55%)
Apr 24, 2025 2.120 2.230 1.900 1.970 58,102 -0.15(-7.08%)
Apr 23, 2025 2.300 2.500 2.095 2.120 42,738 -0.17(-7.40%)
Apr 22, 2025 2.650 2.650 2.220 2.289 51,275 -0.37(-13.77%)
Apr 21, 2025 2.600 2.840 2.596 2.655 11,991 +0.07(+2.71%)
Apr 17, 2025 2.760 2.780 2.490 2.585 18,632 -0.17(-6.34%)
Apr 16, 2025 2.660 3.000 2.660 2.760 12,822 -0.01(-0.36%)
Apr 15, 2025 2.920 2.946 2.580 2.770 66,261 -0.08(-2.81%)
Apr 14, 2025 2.900 3.070 2.840 2.850 18,971 +0.01(+0.35%)
Apr 11, 2025 3.160 3.360 2.840 2.840 54,032 -0.53(-15.73%)
Apr 10, 2025 3.310 3.518 3.250 3.370 10,106 +0.14(+4.33%)
Apr 09, 2025 3.493 3.493 3.220 3.230 11,371 +0.00(+0.00%)
Apr 08, 2025 3.340 3.650 3.220 3.230 20,023 +0.17(+5.38%)
Apr 07, 2025 2.900 3.065 2.830 3.065 9,310 +0.08(+2.85%)
Apr 04, 2025 3.120 3.289 2.910 2.980 15,355 -0.12(-3.87%)
Apr 03, 2025 3.450 3.517 3.050 3.100 15,910 -0.41(-11.68%)
Apr 02, 2025 3.700 3.789 3.470 3.510 15,181 +0.06(+1.74%)
Apr 01, 2025 4.120 4.250 3.450 3.450 37,420 -0.79(-18.62%)
Mar 31, 2025 4.700 4.700 4.200 4.239 12,769 -0.49(-10.31%)
Mar 28, 2025 4.740 4.820 4.720 4.727 1,740 -0.08(-1.74%)
Mar 27, 2025 4.810 4.810 4.810 4.810 470 -0.15(-3.02%)
Mar 26, 2025 4.791 4.960 4.791 4.960 2,034 -0.04(-0.90%)
Mar 25, 2025 5.100 5.190 4.700 5.005 7,373 -0.20(-3.75%)
Mar 24, 2025 5.390 5.550 5.000 5.200 13,171 -0.09(-1.70%)
Mar 21, 2025 5.130 5.290 4.900 5.290 6,937 -0.05(-0.94%)
Mar 20, 2025 5.380 5.380 5.104 5.340 4,557 -0.06(-1.11%)
Mar 19, 2025 5.660 5.690 4.960 5.400 16,027 +0.05(+0.93%)
Mar 18, 2025 4.880 5.690 4.590 5.350 49,579 +0.47(+9.63%)
Mar 17, 2025 4.350 4.930 4.350 4.880 15,193 +0.61(+14.29%)
Mar 14, 2025 4.516 4.516 4.270 4.270 2,630 -0.14(-3.17%)
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%)
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.