Advent Technologies Inc. (ADNWW)
0.01
-0.00 (-28.06%)
At close: Mar 13, 2025, 12:14 PM
ADNWW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 7,888 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 11,855 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 73,553 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 34,208 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 10,781 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 9,342 |
| Mar 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 149,322 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 40,452 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 81,954 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 94,547 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 30,559 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 18,988 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 27,588 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 24,657 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 56,624 |
| Feb 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 95,168 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 96,960 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 86,811 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 101,702 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 5,912 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 142,821 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 670,355 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 11,132 |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 85,735 |
| Feb 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 152,705 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 7,111 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 11,388 |
| Jan 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 124,900 |
| Jan 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 7,489 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 15,003 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 111,452 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 24,298 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 49,492 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 45,709 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 91,615 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 380,882 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 301,154 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 71,592 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 292,483 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 557,712 |
| Jan 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 319,398 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 92,809 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 114,841 |
| Jan 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 216,044 |
| Jan 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 535,404 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 543,116 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 432,708 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 389,056 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 112,276 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 207,465 |