Free Trial

Advent Technologies (ADN) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ADN Stock Alerts
$0.10
0.00 (0.00%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advent Technologies Stock Price Performance

5 Day
Performance
-8.24%
1 Month
Performance
-37.27%
3 Month
Performance
-36.62%
6 Month
Performance
-76.47%
Year-To-Date
Performance
-53.55%
1 Year
Performance
-87.06%
Receive ADN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ADN Stock Chart for Tuesday, May, 14, 2024

ADN Chart by TradingView

Advent Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$0.11$0.10
-3.54%		$0.11$0.101.47 million shs$6.47 million
05/10/2024$0.11$0.11
-4.88%		$0.11$0.11758,916 shs$6.71 million
05/09/2024$0.10$0.11
+8.36%		$0.12$0.111.72 million shs$7.05 million
05/08/2024$0.10$0.10
+0.58%		$0.11$0.101.18 million shs$6.51 million
05/07/2024$0.10$0.10
+0.19%		$0.11$0.10910,045 shs$6.47 million
05/06/2024$0.11$0.10
-3.55%		$0.11$0.101.43 million shs$6.46 million
05/03/2024$0.12$0.11
-6.87%		$0.12$0.101.46 million shs$6.70 million
05/02/2024$0.13$0.12
-10.71%		$0.13$0.111.64 million shs$7.19 million
05/01/2024$0.12$0.13
+3.29%		$0.13$0.12633,840 shs$8.05 million
04/30/2024$0.15$0.12
-15.51%		$0.15$0.121.27 million shs$7.80 million
04/29/2024$0.15$0.15
-2.64%		$0.16$0.14903,782 shs$9.23 million
04/26/2024$0.16$0.15
-7.45%		$0.16$0.15908,393 shs$9.48 million
04/25/2024$0.17$0.16
-1.33%		$0.17$0.16370,761 shs$10.24 million
04/24/2024$0.17$0.17
-2.35%		$0.17$0.16144,288 shs$10.38 million
04/23/2024$0.17$0.17
+3.03%		$0.17$0.16338,729 shs$10.63 million
04/22/2024$0.17$0.17
-0.84%		$0.18$0.16383,188 shs$10.32 million
04/19/2024$0.18$0.17
-6.52%		$0.18$0.16379,191 shs$10.41 million
04/18/2024$0.17$0.18
+4.15%		$0.18$0.16320,166 shs$11.13 million
04/17/2024$0.16$0.17
+4.85%		$0.18$0.17665,276 shs$10.69 million
04/16/2024$0.16$0.16$0.17$0.16286,320 shs$10.19 million
04/15/2024$0.17$0.16
-1.21%		$0.18$0.16335,663 shs$10.19 million
04/12/2024$0.17$0.17
-2.31%		$0.18$0.16856,176 shs$10.32 million
04/11/2024$0.18$0.17
-4.36%		$0.18$0.17476,491 shs$10.56 million
04/10/2024$0.18$0.18
-1.78%		$0.19$0.18447,654 shs$11.04 million
04/09/2024$0.19$0.18
-3.85%		$0.19$0.18383,654 shs$11.24 million
04/08/2024$0.19$0.19
-1.53%		$0.20$0.18301,485 shs$11.69 million
04/05/2024$0.18$0.19
+3.21%		$0.19$0.18591,517 shs$11.87 million
04/04/2024$0.17$0.18
+10.05%		$0.19$0.171.27 million shs$11.51 million
04/03/2024$0.18$0.17
-4.46%		$0.17$0.17448,484 shs$10.46 million
04/02/2024$0.18$0.18
-1.74%		$0.18$0.17514,606 shs$10.94 million
04/01/2024$0.18$0.18
-1.06%		$0.19$0.18792,388 shs$11.14 million
03/29/2024$0.18$0.18$0.19$0.18636,034 shs$11.26 million
03/28/2024$0.19$0.18
-2.91%		$0.19$0.18631,920 shs$11.26 million
03/27/2024$0.18$0.19
+4.27%		$0.19$0.171.71 million shs$11.59 million
03/26/2024$0.18$0.18
-3.37%		$0.19$0.18336,713 shs$11.12 million
03/25/2024$0.18$0.18
+2.22%		$0.19$0.17430,755 shs$11.51 million
03/22/2024$0.18$0.18
+0.17%		$0.18$0.17616,551 shs$11.26 million
03/21/2024$0.18$0.18
+0.96%		$0.19$0.18452,309 shs$11.24 million
03/20/2024$0.18$0.18
-0.73%		$0.19$0.17583,736 shs$11.13 million
03/19/2024$0.17$0.18
+2.69%		$0.19$0.17640,395 shs$11.21 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/18/2024$0.18$0.17
-3.59%		$0.19$0.17299,625 shs$10.92 million
03/15/2024$0.18$0.18
+2.03%		$0.19$0.18610,022 shs$11.32 million
03/14/2024$0.20$0.18
-9.21%		$0.20$0.171.02 million shs$11.10 million
03/13/2024$0.21$0.20
-8.77%		$0.22$0.20547,553 shs$12.23 million
03/12/2024$0.22$0.21
-3.94%		$0.22$0.21452,242 shs$13.40 million
03/11/2024$0.22$0.22
+0.18%		$0.24$0.21982,957 shs$13.95 million
03/08/2024$0.22$0.22
+3.34%		$0.23$0.21581,044 shs$13.93 million
03/07/2024$0.22$0.22
-0.74%		$0.22$0.20473,016 shs$13.48 million
03/06/2024$0.19$0.22
+13.25%		$0.24$0.191.12 million shs$13.58 million
03/05/2024$0.21$0.19
-8.54%		$0.22$0.19954,582 shs$11.99 million
03/04/2024$0.22$0.21
-4.73%		$0.23$0.20887,029 shs$13.76 million
03/01/2024$0.21$0.22
+4.76%		$0.22$0.21821,668 shs$13.76 million
02/29/2024$0.19$0.21
+10.53%		$0.22$0.192.08 million shs$13.13 million
02/28/2024$0.21$0.19
-8.26%		$0.20$0.192.63 million shs$11.88 million
02/27/2024$0.23$0.21
-7.96%		$0.32$0.2019.44 million shs$12.95 million
02/26/2024$0.16$0.23
+38.89%		$0.23$0.1710.54 million shs$14.07 million
02/23/2024$0.17$0.16
-3.51%		$0.17$0.16507,807 shs$10.13 million
02/22/2024$0.17$0.17
-0.24%		$0.17$0.17214,163 shs$10.50 million
02/21/2024$0.17$0.17
-0.88%		$0.17$0.16476,209 shs$10.52 million
02/20/2024$0.17$0.17
+1.68%		$0.17$0.17474,063 shs$10.62 million
02/19/2024$0.17$0.17$0.17$0.161.09 million shs$10.44 million
02/16/2024$0.16$0.17
+1.33%		$0.17$0.161.08 million shs$10.44 million
02/15/2024$0.16$0.16
+0.92%		$0.17$0.16260,169 shs$10.31 million
02/14/2024$0.17$0.16
-3.94%		$0.17$0.15936,924 shs$10.21 million
02/13/2024$0.17$0.17
-1.73%		$0.17$0.17309,976 shs$10.63 million

Related Companies:
This page (NASDAQ:ADN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Guard Against the Coming Financial Upheaval
Porter & Company
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media