Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
0.1800
0.1900
0.1778
0.1800
636,034
-0.01(-2.91%)
Mar 27, 2024
0.1802
0.1945
0.1729
0.1854
1,727,720
+0.01(+4.27%)
Mar 26, 2024
0.1849
0.1860
0.1750
0.1778
338,089
-0.01(-3.37%)
Mar 25, 2024
0.1729
0.1900
0.1729
0.1840
433,837
+0.00(+2.22%)
Mar 22, 2024
0.1790
0.1849
0.1730
0.1800
619,011
+0.00(+0.17%)
Mar 21, 2024
0.1900
0.1900
0.1773
0.1797
452,911
+0.00(+0.96%)
Mar 20, 2024
0.1806
0.1900
0.1721
0.1780
586,317
-0.00(-0.73%)
Mar 19, 2024
0.1700
0.1900
0.1655
0.1793
644,970
+0.00(+2.69%)
Mar 18, 2024
0.1900
0.1900
0.1724
0.1746
300,779
-0.01(-3.59%)
Mar 15, 2024
0.1855
0.1909
0.1811
0.1811
620,453
+0.00(+2.03%)
Mar 14, 2024
0.1910
0.1999
0.1730
0.1775
1,025,243
-0.02(-9.21%)
Mar 13, 2024
0.2100
0.2175
0.1951
0.1955
548,079
-0.02(-8.77%)
Mar 12, 2024
0.2240
0.2240
0.2114
0.2143
455,290
-0.01(-3.94%)
Mar 11, 2024
0.2340
0.2375
0.2100
0.2231
984,493
+0.00(+0.18%)
Mar 08, 2024
0.2187
0.2338
0.2107
0.2227
597,517
+0.01(+3.34%)
Mar 07, 2024
0.2100
0.2212
0.2030
0.2155
473,016
-0.00(-0.74%)
Mar 06, 2024
0.2000
0.2398
0.1900
0.2171
1,123,186
+0.03(+13.25%)
Mar 05, 2024
0.2100
0.2167
0.1901
0.1917
954,874
-0.02(-8.54%)
Mar 04, 2024
0.2200
0.2294
0.1950
0.2096
898,989
-0.01(-4.73%)
Mar 01, 2024
0.2101
0.2219
0.2050
0.2200
835,289
+0.01(+4.76%)
Feb 29, 2024
0.1898
0.2200
0.1851
0.2100
2,090,224
+0.02(+10.53%)
Feb 28, 2024
0.1994
0.2000
0.1850
0.1900
2,633,033
-0.02(-8.26%)
Feb 27, 2024
0.2500
0.3175
0.2040
0.2071
19,479,596
-0.02(-7.96%)
Feb 26, 2024
0.1743
0.2300
0.1650
0.2250
14,138,785
+0.06(+38.89%)
Feb 23, 2024
0.1700
0.1700
0.1559
0.1620
508,907
-0.01(-3.51%)
Feb 22, 2024
0.1690
0.1700
0.1650
0.1679
216,397
-0.00(-0.24%)
Feb 21, 2024
0.1700
0.1700
0.1627
0.1683
480,439
-0.00(-0.88%)
Feb 20, 2024
0.1700
0.1722
0.1650
0.1698
475,381
+0.00(+1.68%)
Feb 16, 2024
0.1700
0.1700
0.1622
0.1670
1,088,246
+0.00(+1.33%)
Feb 15, 2024
0.1633
0.1670
0.1584
0.1648
261,277
+0.00(+0.92%)
Feb 14, 2024
0.1699
0.1738
0.1545
0.1633
937,924
-0.01(-3.94%)
Feb 13, 2024
0.1733
0.1733
0.1654
0.1700
309,427
-0.00(-1.73%)
Feb 12, 2024
0.1710
0.1790
0.1675
0.1730
435,212
-0.00(-0.57%)
Feb 09, 2024
0.1680
0.1744
0.1650
0.1740
387,640
+0.01(+5.26%)
Feb 08, 2024
0.1700
0.1701
0.1622
0.1653
423,740
-0.00(-2.19%)
Feb 07, 2024
0.1768
0.1768
0.1622
0.1690
659,951
+0.00(+1.20%)
Feb 06, 2024
0.1730
0.1730
0.1650
0.1670
386,282
-0.00(-0.60%)
Feb 05, 2024
0.1680
0.1700
0.1650
0.1680
450,015
-0.00(-1.18%)
Feb 02, 2024
0.1700
0.1717
0.1601
0.1700
538,491
+0.01(+3.66%)
Feb 01, 2024
0.1650
0.1755
0.1610
0.1640
695,417
+0.00(+1.86%)
Jan 31, 2024
0.1870
0.1870
0.1600
0.1610
879,577
+0.00(+0.63%)
Jan 30, 2024
0.1740
0.1757
0.1600
0.1600
660,990
-0.01(-5.88%)
Jan 29, 2024
0.1863
0.1908
0.1650
0.1700
1,131,218
-0.01(-4.49%)
Jan 26, 2024
0.1750
0.1857
0.1700
0.1780
1,490,000
+0.01(+7.42%)
Jan 25, 2024
0.1840
0.1850
0.1628
0.1657
1,431,016
+0.00(+1.28%)
Jan 24, 2024
0.1739
0.1739
0.1615
0.1636
584,682
+0.00(+1.93%)
Jan 23, 2024
0.1650
0.1650
0.1600
0.1605
470,204
+0.00(+2.75%)
Jan 22, 2024
0.1650
0.1650
0.1561
0.1562
559,167
-0.01(-3.82%)
Jan 19, 2024
0.1640
0.1728
0.1555
0.1624
708,342
+0.00(+0.25%)
Jan 18, 2024
0.1600
0.1650
0.1550
0.1620
997,235
+0.01(+5.19%)
Jan 17, 2024
0.1747
0.1759
0.1530
0.1540
1,729,801
-0.02(-12.00%)
Jan 16, 2024
0.1793
0.1831
0.1680
0.1750
1,568,895
-0.00(-1.30%)
Jan 12, 2024
0.1763
0.1799
0.1721
0.1773
788,866
+0.00(+0.17%)
Jan 11, 2024
0.1890
0.1915
0.1665
0.1770
1,452,616
-0.01(-6.35%)
Jan 10, 2024
0.2000
0.2000
0.1831
0.1890
1,285,608
-0.01(-5.50%)
Jan 09, 2024
0.1989
0.2030
0.1958
0.2000
679,523
+0.00(+1.27%)
Jan 08, 2024
0.2000
0.2100
0.1937
0.1975
1,671,257
+0.00(+0.15%)
Jan 05, 2024
0.2000
0.2124
0.1970
0.1972
987,102
-0.00(-1.40%)
Jan 04, 2024
0.2126
0.2130
0.1954
0.2000
1,204,998
-0.00(-2.44%)
Jan 03, 2024
0.2150
0.2230
0.2013
0.2050
1,103,815
-0.02(-6.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.