Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
2.18
-0.02 (-0.91%)
At close: Jun 20, 2025, 3:57 PM
2.13
-2.29%
After-hours: Jun 20, 2025, 04:00 PM EDT
Advent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | n/a | 12,032 |
| Jun 17, 2025 | 2.23 | 2.33 | 2.23 | 2.23 | 2.23 | 1.36% | 16,614 |
| Jun 16, 2025 | 2.49 | 2.51 | 2.16 | 2.20 | 2.20 | -1.35% | 24,000 |
| Jun 13, 2025 | 2.55 | 2.63 | 2.34 | 2.42 | 2.42 | 10.00% | 31,944 |
| Jun 12, 2025 | 2.72 | 2.75 | 2.55 | 2.64 | 2.64 | 9.09% | 45,115 |
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.