Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Holdings, Inc. - Warrant (NQ:ADNWW)

0.0088 -0.0017 (-16.19%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 0.0103 0.0103 0.0080 0.0088 49,885 -0.00(-16.19%)
Apr 03, 2025 0.0108 0.0110 0.0090 0.0105 37,716 -0.00(-14.63%)
Apr 02, 2025 0.0124 0.0124 0.0103 0.0123 19,841 +0.00(+10.81%)
Apr 01, 2025 0.0102 0.0112 0.0101 0.0111 5,211 +0.00(+21.98%)
Mar 31, 2025 0.0100 0.0116 0.0089 0.0091 21,466 -0.00(-18.02%)
Mar 28, 2025 0.0118 0.0118 0.0105 0.0111 13,859 -0.00(-6.72%)
Mar 27, 2025 0.0136 0.0137 0.0090 0.0119 178,750 -0.00(-13.77%)
Mar 26, 2025 0.0116 0.0138 0.0103 0.0138 39,795 +0.00(+15.00%)
Mar 25, 2025 0.0121 0.0121 0.0120 0.0120 6,233 -0.00(-6.98%)
Mar 24, 2025 0.0115 0.0139 0.0112 0.0129 12,059 -0.00(-7.86%)
Mar 21, 2025 0.0108 0.0140 0.0108 0.0140 2,846 +0.00(+4.48%)
Mar 20, 2025 0.0134 0.0134 0.0134 0.0134 2,001 -0.00(-0.74%)
Mar 19, 2025 0.0130 0.0139 0.0130 0.0135 10,754 +0.00(+3.85%)
Mar 18, 2025 0.0120 0.0130 0.0100 0.0130 32,201 +0.00(+7.44%)
Mar 17, 2025 0.0111 0.0121 0.0111 0.0121 2,457 +0.00(+9.01%)
Mar 14, 2025 0.0128 0.0130 0.0110 0.0111 33,874 -0.00(-17.16%)
Mar 13, 2025 0.0134 0.0134 0.0134 0.0134 10,010 -0.00(-3.60%)
Mar 12, 2025 0.0119 0.0139 0.0118 0.0139 7,888 +0.00(+16.81%)
Mar 11, 2025 0.0120 0.0122 0.0101 0.0119 11,855 -0.00(-4.03%)
Mar 10, 2025 0.0090 0.0128 0.0090 0.0124 73,553 -0.00(-3.88%)
Mar 07, 2025 0.0103 0.0129 0.0100 0.0129 34,208 -0.00(-3.01%)
Mar 06, 2025 0.0134 0.0134 0.0103 0.0133 10,781 -0.00(-0.75%)
Mar 05, 2025 0.0102 0.0138 0.0102 0.0134 9,342 -0.00(-2.90%)
Mar 04, 2025 0.0110 0.0150 0.0095 0.0138 149,322 +0.00(+16.95%)
Mar 03, 2025 0.0120 0.0129 0.0104 0.0118 39,452 -0.00(-2.48%)
Feb 28, 2025 0.0111 0.0123 0.0100 0.0121 81,954 +0.00(+2.54%)
Feb 27, 2025 0.0130 0.0130 0.0089 0.0118 94,447 -0.00(-9.23%)
Feb 26, 2025 0.0120 0.0130 0.0103 0.0130 30,459 +0.00(+0.00%)
Feb 25, 2025 0.0130 0.0130 0.0122 0.0130 10,880 -0.00(-6.47%)
Feb 24, 2025 0.0139 0.0139 0.0123 0.0139 27,488 +0.00(+0.00%)
Feb 21, 2025 0.0120 0.0140 0.0112 0.0139 24,557 -0.00(-0.71%)
Feb 20, 2025 0.0128 0.0140 0.0120 0.0140 56,524 +0.00(+0.00%)
Feb 19, 2025 0.0100 0.0150 0.0100 0.0140 95,168 +0.00(+17.65%)
Feb 18, 2025 0.0142 0.0142 0.0102 0.0119 96,960 -0.00(-16.78%)
Feb 14, 2025 0.0124 0.0146 0.0124 0.0143 86,811 -0.00(-3.38%)
Feb 13, 2025 0.0127 0.0148 0.0124 0.0148 101,602 +0.00(+15.62%)
Feb 12, 2025 0.0115 0.0129 0.0115 0.0128 3,474 -0.00(-1.54%)
Feb 11, 2025 0.0129 0.0133 0.0106 0.0130 142,731 +0.00(+0.78%)
Feb 10, 2025 0.0116 0.0130 0.0095 0.0129 670,355 -0.00(-14.00%)
Feb 07, 2025 0.0150 0.0151 0.0145 0.0150 10,833 +0.00(+3.45%)
Feb 06, 2025 0.0127 0.0146 0.0112 0.0145 77,336 +0.00(+3.57%)
Feb 05, 2025 0.0127 0.0150 0.0127 0.0140 152,505 +0.00(+0.00%)
Feb 04, 2025 0.0126 0.0140 0.0126 0.0140 7,111 -0.00(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.