Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
2.41
-0.09 (-3.60%)
At close: May 30, 2025, 3:35 PM
2.45
1.66%
After-hours: May 30, 2025, 04:04 PM EDT
Advent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.50 | 2.68 | 2.40 | 2.45 | 2.45 | n/a | 9,368 |
| May 29, 2025 | 2.57 | 2.65 | 2.50 | 2.50 | 2.50 | 2.04% | 10,700 |
| May 28, 2025 | 2.88 | 3.07 | 2.55 | 2.56 | 2.56 | 2.40% | 28,634 |
| May 27, 2025 | 2.42 | 2.93 | 2.38 | 2.89 | 2.89 | 12.89% | 43,248 |
| May 23, 2025 | 2.36 | 2.41 | 2.30 | 2.36 | 2.36 | -18.34% | 9,680 |
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.