Free Trial

Advent Technologies (ADN) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free ADN Stock Alerts
$3.06
-0.19 (-5.85%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advent Technologies Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
+1,738.94%
3 Month
Performance
+1,702.12%
6 Month
Performance
+500.00%
Year-To-Date
Performance
+1,273.43%
1 Year
Performance
+257.81%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ADN Stock Chart for Monday, May, 20, 2024

ADN Chart by TradingView

Advent Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$3.25$3.06
-5.85%		$3.30$3.0534,212 shs$6.37 million
05/17/2024$3.35$3.25
-2.99%		$3.46$3.1745,210 shs$6.76 million
05/16/2024$3.08$3.35
+8.77%		$3.36$3.0060,425 shs$209.48 million
05/15/2024$3.36$3.08
-8.33%		$3.45$2.9398,101 shs$192.59 million
05/14/2024$0.10$3.36
+3,146.38%		$3.41$2.80281,104 shs$210.10 million
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
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
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
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

Related Companies:
This page (NASDAQ:ADN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
4 Cryptos BETTER than Bitcoin
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research