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)

3.080 +0.210 (+7.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	2.950	3.240	2.880	3.080	328,466	+0.21(+7.32%)
Oct 23, 2025	2.940	2.980	2.760	2.870	77,939	-0.07(-2.38%)
Oct 22, 2025	3.000	3.250	2.760	2.940	124,758	-0.11(-3.61%)
Oct 21, 2025	3.340	3.355	3.050	3.050	84,167	-0.28(-8.41%)
Oct 20, 2025	3.200	3.330	3.130	3.330	47,839	+0.20(+6.39%)
Oct 17, 2025	3.410	3.470	3.070	3.130	106,063	-0.33(-9.54%)
Oct 16, 2025	3.800	3.840	3.430	3.460	92,701	-0.34(-8.95%)
Oct 15, 2025	3.890	3.990	3.630	3.800	120,859	+0.05(+1.33%)
Oct 14, 2025	3.730	3.970	3.600	3.750	165,902	-0.01(-0.27%)
Oct 13, 2025	2.950	3.860	2.880	3.760	506,517	+0.89(+31.01%)
Oct 10, 2025	3.100	3.150	2.860	2.870	129,573	-0.25(-8.01%)
Oct 09, 2025	3.150	3.350	3.020	3.120	95,173	-0.03(-0.95%)
Oct 08, 2025	3.230	3.310	3.050	3.150	105,980	-0.18(-5.41%)
Oct 07, 2025	3.440	3.440	3.170	3.330	96,560	-0.05(-1.48%)
Oct 06, 2025	3.560	3.600	3.250	3.380	159,448	-0.03(-0.88%)
Oct 03, 2025	3.390	3.800	3.300	3.410	425,636	+0.07(+2.10%)
Oct 02, 2025	3.430	3.500	3.300	3.340	159,494	-0.09(-2.62%)
Oct 01, 2025	3.280	3.520	3.250	3.430	307,621	+0.10(+3.00%)
Sep 30, 2025	3.370	3.420	3.250	3.330	110,970	+0.00(+0.00%)
Sep 29, 2025	3.410	3.450	3.228	3.330	97,047	-0.06(-1.77%)
Sep 26, 2025	3.400	3.410	3.230	3.390	108,418	+0.01(+0.30%)
Sep 25, 2025	3.150	3.420	2.970	3.380	187,810	+0.19(+5.96%)
Sep 24, 2025	3.540	3.600	3.160	3.190	225,922	-0.28(-8.07%)
Sep 23, 2025	3.420	3.690	3.366	3.470	300,370	+0.10(+2.97%)
Sep 22, 2025	3.320	3.462	3.150	3.370	215,561	+0.10(+3.06%)
Sep 19, 2025	3.370	3.450	3.230	3.270	118,858	-0.10(-2.97%)
Sep 18, 2025	3.390	3.540	3.345	3.370	356,866	+0.13(+4.01%)
Sep 17, 2025	3.230	3.350	3.130	3.240	128,644	+0.05(+1.57%)
Sep 16, 2025	2.930	3.240	2.920	3.190	229,537	+0.30(+10.38%)
Sep 15, 2025	2.880	3.000	2.750	2.890	281,862	-0.10(-3.34%)
Sep 12, 2025	3.070	3.180	2.950	2.990	122,503	-0.09(-2.92%)
Sep 11, 2025	2.950	3.240	2.810	3.080	282,460	+0.13(+4.41%)
Sep 10, 2025	3.150	3.340	2.950	2.950	297,050	-0.21(-6.65%)
Sep 09, 2025	3.140	3.327	2.800	3.160	2,866,689	-0.08(-2.47%)
Sep 08, 2025	3.340	3.510	3.200	3.240	204,051	-0.10(-2.99%)
Sep 05, 2025	3.140	3.450	3.140	3.340	160,896	+0.18(+5.70%)
Sep 04, 2025	3.680	3.690	3.140	3.160	301,657	-0.59(-15.73%)
Sep 03, 2025	3.730	4.100	3.711	3.750	245,795	-0.09(-2.34%)
Sep 02, 2025	4.240	4.310	3.700	3.840	2,123,870	-0.65(-14.48%)
Aug 29, 2025	5.190	5.230	4.440	4.490	240,371	-0.72(-13.82%)
Aug 28, 2025	5.250	5.790	5.110	5.210	321,930	+0.21(+4.20%)
Aug 27, 2025	5.200	6.180	4.900	5.000	879,459	-0.16(-3.10%)
Aug 26, 2025	4.420	5.300	4.350	5.160	630,446	+0.76(+17.27%)
Aug 25, 2025	4.950	5.080	4.350	4.400	577,146	-0.66(-13.04%)
Aug 22, 2025	4.900	5.350	4.830	5.060	547,604	+0.15(+3.05%)
Aug 21, 2025	4.250	5.390	4.020	4.910	5,344,101	+0.43(+9.60%)
Aug 20, 2025	4.390	4.550	4.210	4.480	324,782	+0.00(+0.00%)
Aug 19, 2025	4.690	4.720	4.140	4.480	529,786	+0.13(+2.99%)
Aug 18, 2025	3.670	4.978	3.670	4.350	1,584,321	+0.53(+14.02%)
Aug 15, 2025	4.590	6.180	3.700	3.815	11,842,303	+0.13(+3.67%)
Aug 14, 2025	2.890	3.880	2.880	3.680	868,140	+0.82(+28.67%)
Aug 13, 2025	3.120	3.750	2.800	2.860	2,102,554	-0.26(-8.33%)
Aug 12, 2025	1.920	3.430	1.910	3.120	25,999,264	+1.16(+59.18%)
Aug 11, 2025	1.900	1.990	1.847	1.960	11,805	+0.07(+3.70%)
Aug 08, 2025	1.910	1.910	1.850	1.890	16,301	-0.02(-1.05%)
Aug 07, 2025	1.900	1.949	1.860	1.910	39,598	+0.03(+1.60%)
Aug 06, 2025	1.860	1.910	1.810	1.880	31,840	+0.02(+1.08%)
Aug 05, 2025	1.890	1.910	1.820	1.860	11,279	-0.03(-1.59%)
Aug 04, 2025	1.830	1.900	1.808	1.890	74,589	+0.06(+3.28%)

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 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