Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Advent Technologies Hldg Inc (NQ: ADN )

3.520 +0.160 (+4.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	2.240	2.348	2.220	2.260	559,196	+0.03(+1.35%)
Oct 28, 2022	2.130	2.255	2.130	2.230	402,101	+0.08(+3.72%)
Oct 27, 2022	2.170	2.260	2.130	2.150	390,748	+0.00(+0.00%)
Oct 26, 2022	2.190	2.201	2.080	2.150	771,662	-0.05(-2.27%)
Oct 25, 2022	2.000	2.220	1.995	2.200	751,782	+0.20(+10.00%)
Oct 24, 2022	2.050	2.050	1.800	2.000	1,317,111	-0.03(-1.48%)
Oct 21, 2022	2.050	2.080	1.955	2.030	789,916	-0.04(-1.93%)
Oct 20, 2022	2.100	2.160	2.060	2.070	459,937	-0.03(-1.43%)
Oct 19, 2022	2.050	2.120	2.035	2.100	363,212	+0.04(+1.94%)
Oct 18, 2022	2.230	2.230	2.010	2.060	894,730	+0.00(+0.00%)
Oct 17, 2022	2.080	2.125	2.020	2.060	685,150	+0.01(+0.49%)
Oct 14, 2022	2.160	2.210	1.980	2.050	1,129,877	-0.08(-3.76%)
Oct 13, 2022	2.010	2.150	1.985	2.130	1,111,606	+0.07(+3.40%)
Oct 12, 2022	2.240	2.320	2.010	2.060	1,317,821	-0.18(-8.04%)
Oct 11, 2022	2.440	2.440	2.220	2.240	1,270,654	-0.22(-8.94%)
Oct 10, 2022	2.560	2.615	2.400	2.460	569,510	-0.08(-3.15%)
Oct 07, 2022	2.750	2.750	2.500	2.540	869,809	-0.24(-8.63%)
Oct 06, 2022	2.860	3.000	2.750	2.780	716,486	-0.09(-3.14%)
Oct 05, 2022	2.900	2.920	2.740	2.870	781,755	-0.01(-0.35%)
Oct 04, 2022	2.990	3.065	2.760	2.880	1,625,771	-0.02(-0.69%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advent Technologies Hldg Inc (NQ: ADN )

Historical Prices