Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

3.250 -0.100 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jan 31, 2022 4.040 4.280 4.240 534,720 +0.24(+6.00%)
Jan 28, 2022 3.950 4.070 3.800 4.000 331,344 +0.10(+2.56%)
Jan 27, 2022 4.260 4.260 3.890 3.900 338,229 -0.34(-8.02%)
Jan 26, 2022 4.660 4.810 4.090 4.240 814,797 -0.31(-6.81%)
Jan 25, 2022 4.510 4.590 4.350 4.550 275,317 +0.01(+0.22%)
Jan 24, 2022 4.350 4.580 4.235 4.540 592,732 -0.06(-1.30%)
Jan 21, 2022 4.690 4.830 4.530 4.600 407,616 -0.19(-3.97%)
Jan 20, 2022 4.810 5.150 4.780 4.790 1,297,257 +0.01(+0.21%)
Jan 19, 2022 5.110 5.280 4.730 4.780 440,465 -0.36(-7.00%)
Jan 18, 2022 5.270 5.280 5.040 5.140 309,083 -0.15(-2.84%)
Jan 14, 2022 5.290 0 -0.01(-0.19%)
Jan 13, 2022 5.560 5.710 5.260 5.300 410,791 -0.25(-4.50%)
Jan 12, 2022 5.910 6.010 5.540 5.550 416,573 -0.36(-6.09%)
Jan 11, 2022 5.860 5.980 5.700 5.910 153,848 +0.12(+2.07%)
Jan 10, 2022 6.310 6.325 5.760 5.790 346,280 -0.56(-8.82%)
Jan 07, 2022 6.370 6.500 6.205 6.350 146,265 +0.00(+0.00%)
Jan 06, 2022 6.390 6.480 6.250 6.350 174,121 -0.03(-0.47%)
Jan 05, 2022 6.680 6.680 6.300 6.380 303,753 -0.31(-4.63%)
Jan 04, 2022 6.960 6.960 6.600 6.690 257,614 -0.21(-3.04%)
Jan 03, 2022 7.060 7.080 6.770 6.900 214,830 -0.11(-1.57%)
Dec 31, 2021 7.050 7.159 6.885 7.010 123,942 -0.07(-0.99%)
Dec 30, 2021 6.820 7.190 6.820 7.080 180,088 +0.20(+2.91%)
Dec 29, 2021 6.930 7.000 6.754 6.880 258,367 -0.13(-1.85%)
Dec 28, 2021 7.120 7.220 6.960 7.010 192,088 -0.18(-2.50%)
Dec 27, 2021 7.240 7.290 7.050 7.190 219,505 -0.09(-1.24%)
Dec 23, 2021 7.380 7.390 7.190 7.280 209,696 -0.10(-1.36%)
Dec 22, 2021 7.540 7.585 7.320 7.380 288,908 -0.24(-3.15%)
Dec 21, 2021 7.790 7.790 7.440 7.620 147,092 +0.10(+1.33%)
Dec 20, 2021 8.000 8.130 7.330 7.520 389,983 -0.67(-8.18%)
Dec 17, 2021 8.480 8.680 8.150 8.190 1,938,105 -0.30(-3.53%)
Dec 16, 2021 8.420 8.760 8.250 8.490 500,741 +0.31(+3.79%)
Dec 15, 2021 8.080 8.300 7.530 8.180 480,250 +0.25(+3.15%)
Dec 14, 2021 7.750 8.180 7.750 7.930 462,378 +0.05(+0.63%)
Dec 13, 2021 7.500 8.070 7.450 7.880 790,222 +0.54(+7.36%)
Dec 10, 2021 7.190 7.360 7.070 7.340 166,138 +0.17(+2.37%)
Dec 09, 2021 7.330 7.430 7.100 7.170 317,620 -0.17(-2.32%)
Dec 08, 2021 7.110 7.440 6.980 7.340 211,821 +0.25(+3.53%)
Dec 07, 2021 6.990 7.210 6.940 7.090 174,331 +0.21(+3.05%)
Dec 06, 2021 6.950 7.090 6.660 6.880 254,620 -0.17(-2.41%)
Dec 03, 2021 7.200 7.220 6.920 7.050 310,125 -0.17(-2.35%)
Dec 02, 2021 7.380 7.570 7.190 7.220 201,184 -0.15(-2.04%)
Dec 01, 2021 7.740 7.970 7.370 7.370 343,703 -0.29(-3.79%)
Nov 30, 2021 7.180 7.750 7.180 7.660 436,019 +0.42(+5.80%)
Nov 29, 2021 7.260 7.340 7.020 7.240 264,008 +0.07(+0.98%)
Nov 26, 2021 7.100 7.330 7.060 7.170 215,103 -0.24(-3.24%)
Nov 24, 2021 7.440 7.520 7.210 7.410 198,627 -0.01(-0.13%)
Nov 23, 2021 7.500 7.540 7.210 7.420 415,709 -0.13(-1.72%)
Nov 22, 2021 8.010 8.180 7.540 7.550 330,147 -0.40(-5.03%)
Nov 19, 2021 8.230 8.454 7.920 7.950 338,426 -0.34(-4.10%)
Nov 18, 2021 9.020 8.310 8.205 8.290 394,297 -0.78(-8.60%)
Nov 17, 2021 9.540 9.650 9.040 9.070 237,382 -0.53(-5.52%)
Nov 16, 2021 9.760 9.790 9.250 9.600 287,370 -0.15(-1.54%)
Nov 15, 2021 9.200 9.850 8.940 9.750 435,297 +0.49(+5.29%)
Nov 12, 2021 9.540 9.570 9.230 9.260 211,942 -0.21(-2.22%)
Nov 11, 2021 9.500 9.700 9.400 9.470 155,167 +0.09(+0.96%)
Nov 10, 2021 9.310 9.380 198,956 -0.06(-0.64%)
Nov 09, 2021 9.900 9.900 9.340 9.440 307,837 -0.49(-4.93%)
Nov 08, 2021 9.680 10.04 9.602 9.930 347,640 +0.33(+3.44%)
Nov 05, 2021 9.530 9.640 9.330 9.600 211,449 +0.16(+1.69%)
Nov 04, 2021 9.780 9.790 9.320 9.440 249,440 -0.30(-3.08%)
Nov 03, 2021 9.590 9.770 9.430 9.740 221,825 +0.15(+1.56%)
Nov 02, 2021 9.750 9.760 9.400 9.590 321,679 -0.18(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.