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 )

3.890 +0.170 (+4.57%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 29, 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 (%)
Jul 29, 2022 2.620 2.900 2.590 2.730 1,272,353 +0.13(+5.00%)
Jul 28, 2022 2.690 2.840 2.595 2.600 1,647,738 -0.03(-1.14%)
Jul 27, 2022 2.540 2.630 2.450 2.630 905,305 +0.03(+1.15%)
Jul 26, 2022 2.800 2.800 2.545 2.600 1,254,855 -0.24(-8.45%)
Jul 25, 2022 2.850 2.950 2.820 2.840 572,352 -0.04(-1.39%)
Jul 22, 2022 3.110 3.157 2.800 2.880 1,135,825 -0.26(-8.28%)
Jul 21, 2022 2.970 3.230 2.940 3.140 1,373,045 +0.10(+3.29%)
Jul 20, 2022 3.070 3.165 2.950 3.040 1,217,892 -0.05(-1.62%)
Jul 19, 2022 2.850 3.120 2.760 3.090 3,224,274 +0.14(+4.75%)
Jul 18, 2022 3.500 3.600 2.930 2.950 50,454,092 +0.32(+12.17%)
Jul 15, 2022 2.660 2.680 2.550 2.630 597,316 +0.04(+1.54%)
Jul 14, 2022 2.570 2.630 2.495 2.590 576,196 +0.00(+0.00%)
Jul 13, 2022 2.710 2.710 2.560 2.590 668,364 -0.15(-5.47%)
Jul 12, 2022 2.500 2.828 2.500 2.740 1,183,825 +0.23(+9.16%)
Jul 11, 2022 2.710 2.710 2.440 2.510 1,063,538 -0.21(-7.72%)
Jul 08, 2022 2.690 2.965 2.650 2.720 1,474,885 -0.07(-2.51%)
Jul 07, 2022 2.630 2.790 2.630 2.790 1,324,331 +0.11(+4.10%)
Jul 06, 2022 2.650 2.780 2.580 2.680 2,376,831 +0.04(+1.52%)
Jul 05, 2022 2.290 2.640 2.260 2.640 1,796,779 +0.30(+12.82%)
Jul 01, 2022 2.450 2.540 2.310 2.340 2,269,280 -0.18(-7.14%)
Jun 30, 2022 2.370 2.530 2.280 2.520 2,037,058 +0.10(+4.13%)
Jun 29, 2022 2.290 2.450 2.200 2.420 1,575,604 +0.04(+1.68%)
Jun 28, 2022 2.500 2.570 2.240 2.380 2,635,360 -0.14(-5.56%)
Jun 27, 2022 2.380 2.540 2.320 2.520 2,537,972 +0.00(+0.00%)
Jun 24, 2022 2.510 2.810 2.330 2.520 9,953,819 -0.01(-0.40%)
Jun 23, 2022 3.020 3.450 2.430 2.530 15,699,993 -0.71(-21.91%)
Jun 22, 2022 2.730 3.530 2.580 3.240 16,863,570 +0.41(+14.49%)
Jun 21, 2022 3.170 3.330 2.760 2.830 30,384,144 -0.06(-2.08%)
Jun 17, 2022 3.350 3.640 2.890 2.890 36,778,008 -1.10(-27.57%)
Jun 16, 2022 2.900 4.480 2.760 3.990 216,151,296 +2.83(+243.97%)
Jun 15, 2022 1.190 1.230 1.130 1.160 993,821 -0.04(-3.33%)
Jun 14, 2022 1.250 1.280 1.200 1.200 445,100 -0.08(-6.25%)
Jun 13, 2022 1.290 1.300 1.250 1.280 419,734 -0.11(-7.91%)
Jun 10, 2022 1.410 1.410 1.320 1.390 510,322 -0.06(-4.14%)
Jun 09, 2022 1.560 1.567 1.420 1.450 756,810 -0.10(-6.45%)
Jun 08, 2022 1.540 1.650 1.510 1.550 869,685 +0.04(+2.65%)
Jun 07, 2022 1.410 1.525 1.360 1.510 880,489 +0.10(+7.09%)
Jun 06, 2022 1.480 1.480 1.350 1.410 657,963 -0.03(-2.08%)
Jun 03, 2022 1.310 1.440 1.300 1.440 713,996 +0.10(+7.46%)
Jun 02, 2022 1.260 1.390 1.260 1.340 503,401 +0.04(+3.08%)
Jun 01, 2022 1.410 1.410 1.270 1.300 525,247 -0.06(-4.41%)
May 31, 2022 1.490 1.490 1.335 1.360 754,855 -0.13(-8.72%)
May 27, 2022 1.400 1.520 1.375 1.490 626,718 +0.10(+7.19%)
May 26, 2022 1.350 1.480 1.340 1.390 605,364 +0.01(+0.72%)
May 25, 2022 1.320 1.412 1.320 1.380 631,923 +0.02(+1.47%)
May 24, 2022 1.380 1.420 1.305 1.360 859,818 -0.04(-2.86%)
May 23, 2022 1.500 1.510 1.370 1.400 1,445,051 -0.10(-6.67%)
May 20, 2022 1.710 1.720 1.460 1.500 2,732,456 -0.20(-11.76%)
May 19, 2022 1.630 1.730 1.550 1.700 698,802 +0.04(+2.41%)
May 18, 2022 1.670 1.790 1.620 1.660 714,438 -0.06(-3.49%)
May 17, 2022 1.600 1.725 1.570 1.720 857,940 +0.17(+10.97%)
May 16, 2022 1.660 1.750 1.530 1.550 1,404,410 -0.14(-8.28%)
May 13, 2022 1.750 1.860 1.660 1.690 898,937 +0.00(+0.00%)
May 12, 2022 1.530 1.800 1.520 1.690 871,804 +0.02(+1.20%)
May 11, 2022 1.820 1.820 1.660 1.670 550,669 -0.17(-9.24%)
May 10, 2022 1.910 1.920 1.690 1.840 768,597 -0.04(-2.13%)
May 09, 2022 1.910 1.960 1.790 1.880 1,260,342 -0.05(-2.59%)
May 06, 2022 1.900 1.955 1.820 1.930 652,961 +0.00(+0.00%)
May 05, 2022 1.960 1.980 1.880 1.930 586,257 -0.04(-2.03%)
May 04, 2022 1.820 1.980 1.735 1.970 987,199 +0.15(+8.24%)
May 03, 2022 1.890 1.955 1.760 1.820 1,063,186 -0.08(-4.21%)
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.