Free Trial

Advent Technologies (ADNWW) Stock Chart & Stock Price History

Advent Technologies logo
$0.0061 0.00 (-29.07%)
Closing price 03:59 PM Eastern
Extended Trading
$0.01 +0.00 (+22.13%)
As of 06:06 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Advent Technologies Stock Price Performance

5 Day
Performance
-8.96%
1 Month
Performance
-42.99%
3 Month
Performance
-55.47%
6 Month
Performance
-38.38%
Year-To-Date
Performance
-24.69%
1 Year
Performance
-23.75%
Receive ADNWW 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.

ADNWW Stock Chart for Thursday, May, 1, 2025

Advent Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$0.01$0.01
+37.60%
$0.01$0.0150,049 shs$0.00
04/29/2025$0.01$0.01
+12.82%
$0.01$0.0129,550 shs$0.00
04/28/2025$0.01$0.01
-17.31%
$0.01$0.01107,204 shs$0.00
04/25/2025$0.01$0.01
-6.94%
$0.01$0.0166,710 shs$0.00
04/24/2025$0.01$0.01
+4.65%
$0.01$0.01103,669 shs$0.00
04/23/2025$0.01$0.01
-23.98%
$0.01$0.00222,512 shs$0.00
04/22/2025$0.01$0.01
-2.69%
$0.01$0.0138,614 shs$0.00
04/21/2025$0.01$0.01
+20.78%
$0.01$0.0117,450 shs$0.00
04/18/2025$0.01$0.01$0.01$0.0179,107 shs$0.00
04/17/2025$0.01$0.01
-7.23%
$0.01$0.0179,107 shs$0.00
04/16/2025$0.01$0.01
-0.95%
$0.01$0.0189,368 shs$0.00
04/15/2025$0.01$0.01
-12.71%
$0.01$0.0198,889 shs$0.00
04/14/2025$0.01$0.01
-4.00%
$0.01$0.0153,295 shs$0.00
04/11/2025$0.01$0.01
+2.04%
$0.01$0.0142,396 shs$0.00
04/10/2025$0.01$0.01
-2.00%
$0.01$0.01115,314 shs$0.00
04/09/2025$0.01$0.01
-15.97%
$0.01$0.01105,018 shs$0.00
04/09/2025$0.01$0.01
-15.97%
$0.01$0.01105,018 shs$0.00
04/08/2025$0.01$0.01
+21.43%
$0.01$0.0126,060 shs$0.00
04/08/2025$0.01$0.01
+21.43%
$0.01$0.0126,060 shs$0.00
04/07/2025$0.01$0.01
+11.36%
$0.01$0.0127,332 shs$0.00
04/04/2025$0.01$0.01
-16.19%
$0.01$0.0149,885 shs$0.00
04/03/2025$0.01$0.01
-14.63%
$0.01$0.0137,716 shs$0.00
04/02/2025$0.01$0.01
+14.95%
$0.01$0.0119,841 shs$0.00
04/01/2025$0.01$0.01
+5.94%
$0.01$0.015,211 shs$0.00
03/31/2025$0.01$0.01
-9.01%
$0.01$0.0121,466 shs$0.00

This page (NASDAQ:ADNWW) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners