Advent Technologies (ADN) went public on January 23, 2019, when it opened at a split-adjusted price of $0.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| June 2024 | $3.52 | $3.97 | $3.07 | $3.78 | 169,947 |
| May 2024 | $3.63 | $4.13 | $2.77 | $3.59 | 1,407,377 |
| April 2024 | $5.70 | $6.09 | $3.60 | $3.75 | 417,657 |
| March 2024 | $6.30 | $7.20 | $4.98 | $5.40 | 477,157 |
| February 2024 | $4.95 | $9.54 | $4.65 | $6.30 | 1,582,747 |
| January 2024 | $6.90 | $7.20 | $4.59 | $4.83 | 742,324 |
| December 2023 | $12.30 | $12.30 | $5.85 | $6.69 | 965,440 |
| November 2023 | $10.80 | $18.90 | $10.59 | $11.16 | 389,243 |
| October 2023 | $12.15 | $14.94 | $10.20 | $10.77 | 195,840 |
| September 2023 | $17.52 | $18.63 | $11.70 | $11.73 | 354,244 |
| August 2023 | $25.98 | $26.40 | $15.60 | $16.86 | 320,015 |
| July 2023 | $17.91 | $30.00 | $16.65 | $26.40 | 449,387 |
| June 2023 | $24.93 | $28.20 | $16.50 | $17.67 | 541,815 |
| May 2023 | $21.60 | $33.90 | $18.00 | $24.60 | 327,086 |
| April 2023 | $31.20 | $33.30 | $21.00 | $22.80 | 301,370 |
| March 2023 | $54.90 | $54.90 | $28.20 | $31.80 | 1,853,991 |
| February 2023 | $58.50 | $62.70 | $52.20 | $52.50 | 203,806 |
| January 2023 | $55.50 | $60.00 | $48.30 | $57.00 | 175,543 |
| December 2022 | $66.36 | $68.40 | $50.25 | $54.30 | 232,234 |
| November 2022 | $70.20 | $71.10 | $52.50 | $66.60 | 365,794 |
| October 2022 | $93.60 | $94.05 | $54.00 | $67.80 | 588,833 |
| September 2022 | $92.70 | $127.80 | $83.70 | $91.80 | 787,278 |
| August 2022 | $82.20 | $99.30 | $77.40 | $94.20 | 611,098 |
| July 2022 | $73.50 | $108.00 | $67.80 | $81.90 | 2,547,607 |
| June 2022 | $42.30 | $134.40 | $33.90 | $75.60 | 11,410,013 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
