Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
2.02
-0.07 (-3.35%)
At close: May 01, 2025, 3:41 PM
2.07
2.54%
After-hours: May 01, 2025, 06:57 PM EDT
Advent Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.07 | n/a | 2.14 | n/a | 2.02 | n/a | 2.11 | n/a | n/a | 10,141 |
| Apr 30, 2025 | 1.90 | 1.90 | 2.09 | 2.09 | 1.89 | 1.89 | 2.09 | 2.09 | -0.95% | 27,529 |
| Apr 29, 2025 | 1.92 | 1.92 | 1.94 | 1.94 | 1.85 | 1.85 | 1.93 | 1.93 | -7.66% | 23,799 |
| Apr 28, 2025 | 1.91 | 1.91 | 2.09 | 2.09 | 1.85 | 1.85 | 1.92 | 1.92 | -0.52% | 48,896 |
| Apr 25, 2025 | 1.97 | 1.97 | 2.08 | 2.08 | 1.89 | 1.89 | 1.90 | 1.90 | -1.04% | 41,182 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.