Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.055 -0.015 (-0.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 11, 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 (%)
Jul 10, 2025 2.150 2.150 2.000 2.070 33,358 -0.03(-1.43%)
Jul 09, 2025 2.060 2.130 2.010 2.100 43,114 +0.09(+4.48%)
Jul 08, 2025 1.960 2.060 1.960 2.010 32,663 +0.06(+3.08%)
Jul 07, 2025 2.000 2.060 1.940 1.950 45,821 -0.08(-3.94%)
Jul 03, 2025 2.070 2.070 2.000 2.030 20,343 -0.05(-2.40%)
Jul 02, 2025 2.060 2.179 2.040 2.080 32,672 +0.02(+0.97%)
Jul 01, 2025 2.070 2.070 1.990 2.060 54,668 -0.02(-0.96%)
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.