NASDAQ, ADN End of Day and Historical Stock Data [Advent Technologies Hldg Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADN:

29 Aug 2025

LAST: 4.490	CHANGE: 0.72	OPEN: 5.190	HIGH: 5.230	ASK: 0.000	VOLUME: 240.3K
LAST: 4.490	CHG(%): 13.82	PREV: 5.210	LOW: 4.440	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	5.190	5.230	4.440	4.490	240.3K
28 Aug 25	5.250	5.790	5.110	5.210	322.3K
27 Aug 25	5.200	6.180	4.900	5.000	879.8K
26 Aug 25	4.420	5.300	4.350	5.160	630.8K
25 Aug 25	4.950	5.080	4.350	4.400	577.4K
22 Aug 25	4.900	5.350	4.830	5.060	547.6K
21 Aug 25	4.250	5.390	4.020	4.910	5.35M
20 Aug 25	4.390	4.550	4.210	4.480	325.3K
19 Aug 25	4.690	4.720	4.140	4.480	530.8K
18 Aug 25	3.670	4.978	3.670	4.350	1.59M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.85
MA10:	4.75
MA20:	3.62
MA50:	2.67
MA100:	2.61
MA200:	3.92
STO9:	5.06
STO14:	49.10
RSI14:	70.64
WPR14:	-30.64
MTM14:	1.37
ROC14:	0.44
ATR:	1.05
Week High:	6.18
Week Low:	4.35
Month High:	6.18
Month Low:	1.75
Year High:	8.79
Year Low:	1.71
Volatility:	132.69

RECENT SPLITS

Date	Ratio
14 May 2024	1-30