Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
2.85
-0.49 (-14.67%)
At close: May 09, 2025, 3:59 PM
2.91
2.11%
After-hours: May 09, 2025, 04:22 PM EDT
Advent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.28 | 3.55 | 3.01 | 3.34 | n/a | n/a | 89,472 |
| May 7, 2025 | 3.91 | 4.00 | 3.21 | 3.36 | 3.36 | 0.60% | 67,608 |
| May 6, 2025 | 2.89 | 3.91 | 2.89 | 3.91 | 3.91 | 16.37% | 161,705 |
| May 5, 2025 | 2.40 | 2.95 | 2.40 | 2.82 | 2.82 | -27.88% | 59,006 |
| May 2, 2025 | 2.11 | 2.42 | 2.07 | 2.42 | 2.42 | -14.18% | 74,606 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.