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

Markets:

Overview

News

Currencies

International

Treasuries

Advent Technologies Holdings, Inc. - Class A Common Stock (NQ:ADN)

2.080 -0.010 (-0.48%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	2.100	2.150	2.035	2.080	26,626	-0.01(-0.69%)
Jun 27, 2025	2.070	2.185	2.070	2.095	13,427	+0.03(+1.67%)
Jun 26, 2025	2.120	2.283	2.050	2.060	25,635	-0.06(-2.83%)
Jun 25, 2025	2.240	2.240	2.025	2.120	14,898	-0.07(-3.20%)
Jun 24, 2025	2.160	2.200	2.150	2.190	26,041	+0.03(+1.39%)
Jun 23, 2025	2.130	2.313	2.130	2.160	5,559	+0.03(+1.41%)
Jun 20, 2025	2.223	2.295	2.095	2.130	33,853	-0.07(-3.18%)
Jun 18, 2025	2.220	2.238	2.200	2.200	12,032	-0.03(-1.35%)
Jun 17, 2025	2.230	2.330	2.230	2.230	16,614	+0.03(+1.45%)
Jun 16, 2025	2.490	2.510	2.158	2.198	23,995	-0.22(-9.17%)
Jun 13, 2025	2.550	2.625	2.335	2.420	31,944	-0.21(-8.16%)
Jun 12, 2025	2.720	2.748	2.550	2.635	45,115	-0.12(-4.18%)
Jun 11, 2025	2.740	2.898	2.700	2.750	45,402	+0.00(+0.00%)
Jun 10, 2025	2.750	2.770	2.700	2.750	50,394	+0.00(+0.00%)
Jun 09, 2025	2.870	2.870	2.650	2.750	24,594	-0.15(-5.17%)
Jun 06, 2025	2.800	3.030	2.800	2.900	21,732	+0.10(+3.57%)
Jun 05, 2025	2.650	2.826	2.570	2.800	33,129	+0.24(+9.37%)
Jun 04, 2025	2.590	2.630	2.520	2.560	7,478	-0.03(-1.16%)
Jun 03, 2025	2.530	2.740	2.530	2.590	7,130	+0.09(+3.60%)
Jun 02, 2025	2.520	2.640	2.410	2.500	18,002	+0.05(+2.04%)
May 30, 2025	2.500	2.680	2.400	2.450	9,368	-0.05(-2.00%)
May 29, 2025	2.570	2.650	2.500	2.500	10,691	-0.06(-2.34%)
May 28, 2025	2.880	3.065	2.554	2.560	28,634	-0.33(-11.42%)
May 27, 2025	2.420	2.929	2.380	2.890	43,231	+0.53(+22.46%)
May 23, 2025	2.360	2.410	2.300	2.360	9,680	+0.01(+0.43%)
May 22, 2025	2.110	2.380	2.090	2.350	33,337	+0.26(+12.44%)
May 21, 2025	2.210	2.210	2.000	2.090	17,562	-0.11(-5.00%)
May 20, 2025	2.260	2.313	2.130	2.200	20,828	-0.06(-2.65%)
May 19, 2025	2.380	2.420	2.110	2.260	23,697	-0.14(-5.83%)
May 16, 2025	2.580	2.580	2.400	2.400	14,161	-0.06(-2.44%)
May 15, 2025	2.640	2.710	2.410	2.460	36,367	-0.27(-9.89%)
May 14, 2025	2.800	2.850	2.620	2.730	19,795	+0.04(+1.51%)
May 13, 2025	2.760	2.787	2.600	2.689	24,674	-0.05(-1.85%)
May 12, 2025	2.910	3.000	2.665	2.740	41,943	-0.06(-2.14%)
May 09, 2025	3.330	3.330	2.700	2.800	46,549	-0.54(-16.17%)
May 08, 2025	3.280	3.550	3.010	3.340	89,478	-0.02(-0.60%)
May 07, 2025	3.910	4.000	3.210	3.360	67,606	-0.55(-14.07%)
May 06, 2025	2.890	3.910	2.890	3.910	159,507	+1.09(+38.65%)
May 05, 2025	2.400	2.950	2.400	2.820	58,205	+0.40(+16.53%)
May 02, 2025	2.110	2.420	2.070	2.420	74,606	+0.31(+14.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advent Technologies Holdings, Inc. - Class A Common Stock (NQ:ADN)

Historical Prices