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 )

3.580 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advent Technologies Hldg Inc (NQ: ADN )

Historical Prices