Advent Technologies (ADN) Stock Chart & Stock Price History → He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad) Free ADN Stock Alerts $3.25 0.00 (0.00%) (As of 09:30 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Advent Technologies Stock Price Performance5 Day Performance+5.52%1 Month Performance+1,853.13%3 Month Performance+1,814.02%6 Month Performance+537.25%Year-To-Date Performance+1,358.71%1 Year Performance+280.03% 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 Email Address Ad Timothy SykesBill Gates is all about this tiny $2 stockWhat does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock. ADN Stock Chart for Monday, May, 20, 2024 ADN Chart by TradingView Advent Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.35$3.25-2.99%$3.46$3.1745,210 shs$6.76 million05/16/2024$3.08$3.35+8.77%$3.36$3.0060,425 shs$209.48 million05/15/2024$3.36$3.08-8.33%$3.45$2.9398,101 shs$192.59 million05/14/2024$0.10$3.36+3,146.38%$3.41$2.80281,104 shs$210.10 million05/13/2024$0.11$0.10-3.54%$0.11$0.101.47 million shs$6.47 million05/10/2024$0.11$0.11-4.88%$0.11$0.11758,916 shs$6.71 million Get the Latest News and Ratings for ADN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$0.10$0.11+8.36%$0.12$0.111.72 million shs$7.05 million05/08/2024$0.10$0.10+0.58%$0.11$0.101.18 million shs$6.51 million05/07/2024$0.10$0.10+0.19%$0.11$0.10910,045 shs$6.47 million05/06/2024$0.11$0.10-3.55%$0.11$0.101.43 million shs$6.46 million05/03/2024$0.12$0.11-6.87%$0.12$0.101.46 million shs$6.70 million05/02/2024$0.13$0.12-10.71%$0.13$0.111.64 million shs$7.19 million05/01/2024$0.12$0.13+3.29%$0.13$0.12633,840 shs$8.05 million04/30/2024$0.15$0.12-15.51%$0.15$0.121.27 million shs$7.80 million04/29/2024$0.15$0.15-2.64%$0.16$0.14903,782 shs$9.23 million04/26/2024$0.16$0.15-7.45%$0.16$0.15908,393 shs$9.48 million04/25/2024$0.17$0.16-1.33%$0.17$0.16370,761 shs$10.24 million04/24/2024$0.17$0.17-2.35%$0.17$0.16144,288 shs$10.38 million04/23/2024$0.17$0.17+3.03%$0.17$0.16338,729 shs$10.63 million04/22/2024$0.17$0.17-0.84%$0.18$0.16383,188 shs$10.32 million04/19/2024$0.18$0.17-6.52%$0.18$0.16379,191 shs$10.41 million04/18/2024$0.17$0.18+4.15%$0.18$0.16320,166 shs$11.13 million04/17/2024$0.16$0.17+4.85%$0.18$0.17665,276 shs$10.69 million04/16/2024$0.16$0.16$0.17$0.16286,320 shs$10.19 million04/15/2024$0.17$0.16-1.21%$0.18$0.16335,663 shs$10.19 million04/12/2024$0.17$0.17-2.31%$0.18$0.16856,176 shs$10.32 million04/11/2024$0.18$0.17-4.36%$0.18$0.17476,491 shs$10.56 million04/10/2024$0.18$0.18-1.78%$0.19$0.18447,654 shs$11.04 million04/09/2024$0.19$0.18-3.85%$0.19$0.18383,654 shs$11.24 million04/08/2024$0.19$0.19-1.53%$0.20$0.18301,485 shs$11.69 million04/05/2024$0.18$0.19+3.21%$0.19$0.18591,517 shs$11.87 million04/04/2024$0.17$0.18+10.05%$0.19$0.171.27 million shs$11.51 million04/03/2024$0.18$0.17-4.46%$0.17$0.17448,484 shs$10.46 million04/02/2024$0.18$0.18-1.74%$0.18$0.17514,606 shs$10.94 million04/01/2024$0.18$0.18-1.06%$0.19$0.18792,388 shs$11.14 million03/29/2024$0.18$0.18$0.19$0.18636,034 shs$11.26 million03/28/2024$0.19$0.18-2.91%$0.19$0.18631,920 shs$11.26 million03/27/2024$0.18$0.19+4.27%$0.19$0.171.71 million shs$11.59 million03/26/2024$0.18$0.18-3.37%$0.19$0.18336,713 shs$11.12 million03/25/2024$0.18$0.18+2.22%$0.19$0.17430,755 shs$11.51 millionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/22/2024$0.18$0.18+0.17%$0.18$0.17616,551 shs$11.26 million03/21/2024$0.18$0.18+0.96%$0.19$0.18452,309 shs$11.24 million03/20/2024$0.18$0.18-0.73%$0.19$0.17583,736 shs$11.13 million03/19/2024$0.17$0.18+2.69%$0.19$0.17640,395 shs$11.21 million03/18/2024$0.18$0.17-3.59%$0.19$0.17299,625 shs$10.92 million03/15/2024$0.18$0.18+2.03%$0.19$0.18610,022 shs$11.32 million03/14/2024$0.20$0.18-9.21%$0.20$0.171.02 million shs$11.10 million03/13/2024$0.21$0.20-8.77%$0.22$0.20547,553 shs$12.23 million03/12/2024$0.22$0.21-3.94%$0.22$0.21452,242 shs$13.40 million03/11/2024$0.22$0.22+0.18%$0.24$0.21982,957 shs$13.95 million03/08/2024$0.22$0.22+3.34%$0.23$0.21581,044 shs$13.93 million03/07/2024$0.22$0.22-0.74%$0.22$0.20473,016 shs$13.48 million03/06/2024$0.19$0.22+13.25%$0.24$0.191.12 million shs$13.58 million03/05/2024$0.21$0.19-8.54%$0.22$0.19954,582 shs$11.99 million03/04/2024$0.22$0.21-4.73%$0.23$0.20887,029 shs$13.76 million03/01/2024$0.21$0.22+4.76%$0.22$0.21821,668 shs$13.76 million02/29/2024$0.19$0.21+10.53%$0.22$0.192.08 million shs$13.13 million02/28/2024$0.21$0.19-8.26%$0.20$0.192.63 million shs$11.88 million02/27/2024$0.23$0.21-7.96%$0.32$0.2019.44 million shs$12.95 million02/26/2024$0.16$0.23+38.89%$0.23$0.1710.54 million shs$14.07 million02/23/2024$0.17$0.16-3.51%$0.17$0.16507,807 shs$10.13 million02/22/2024$0.17$0.17-0.24%$0.17$0.17214,163 shs$10.50 million02/21/2024$0.17$0.17-0.88%$0.17$0.16476,209 shs$10.52 million02/20/2024$0.17$0.17+1.68%$0.17$0.17474,063 shs$10.62 million02/19/2024$0.17$0.17$0.17$0.161.09 million shs$10.44 million Related Companies: EOSE Stock Chart TWIN Stock Chart DM Stock Chart TPIC Stock Chart IPAX Stock Chart SSTI Stock Chart TAYD Stock Chart NNBR Stock Chart EML Stock Chart QUAD Stock Chart Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADN) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advent Technologies Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.