Free Trial

Advent Technologies (ADN) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free ADN Stock Alerts
$0.17
+0.01 (+6.25%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advent Technologies Stock Price Performance

5 Day
Performance
-4.49%
1 Month
Performance
-5.56%
3 Month
Performance
+5.92%
6 Month
Performance
-52.78%
Year-To-Date
Performance
-23.70%
1 Year
Performance
-77.80%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

ADN Stock Chart for Tuesday, April, 23, 2024

ADN Chart by TradingView

Advent Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/12/2024$0.17$0.17
-0.57%		$0.18$0.17435,210 shs$10.82 million
02/09/2024$0.17$0.17
+5.26%		$0.17$0.17387,340 shs$10.88 million
02/08/2024$0.17$0.17
-2.19%		$0.17$0.16422,738 shs$10.34 million
02/07/2024$0.17$0.17
+1.20%		$0.18$0.16658,551 shs$10.57 million
02/06/2024$0.17$0.17
-0.60%		$0.17$0.17385,206 shs$10.44 million
02/05/2024$0.17$0.17
-1.18%		$0.17$0.17446,831 shs$10.51 million
02/02/2024$0.16$0.17
+3.66%		$0.17$0.16521,818 shs$10.63 million
02/01/2024$0.16$0.16
+1.86%		$0.18$0.16692,355 shs$10.26 million
01/31/2024$0.16$0.16
+0.63%		$0.19$0.16879,582 shs$10.07 million
01/30/2024$0.17$0.16
-5.88%		$0.18$0.16659,874 shs$10.01 million
01/29/2024$0.18$0.17
-4.49%		$0.19$0.171.13 million shs$10.63 million
01/26/2024$0.17$0.18
+7.42%		$0.19$0.171.43 million shs$11.13 million
01/25/2024$0.16$0.17
+1.28%		$0.19$0.161.43 million shs$10.36 million
01/24/2024$0.16$0.16
+1.93%		$0.18$0.16581,980 shs$10.23 million
01/23/2024$0.16$0.16
+2.75%		$0.17$0.16469,688 shs$10.04 million
01/22/2024$0.16$0.16
-3.82%		$0.17$0.16559,167 shs$9.77 million

Related Companies:
This page (NASDAQ:ADN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Great Crypto Bull
Weiss Ratings
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Biden out June 13; Kamala won’t replace him?
Paradigm Press