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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.240 +0.050 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 1.860 1.860 1.750 1.830 24,738 -0.03(-1.61%)
Jul 31, 2025 1.890 2.000 1.760 1.860 125,863 -0.05(-2.87%)
Jul 30, 2025 1.910 2.090 1.870 1.915 165,931 +0.01(+0.26%)
Jul 29, 2025 2.030 2.060 1.860 1.910 95,047 -0.06(-3.05%)
Jul 28, 2025 2.100 2.100 1.940 1.970 29,905 -0.02(-1.01%)
Jul 25, 2025 2.120 2.188 1.910 1.990 77,940 -0.12(-5.69%)
Jul 24, 2025 2.210 2.210 2.020 2.110 59,574 -0.09(-4.09%)
Jul 23, 2025 2.500 2.500 2.040 2.200 113,773 -0.17(-7.17%)
Jul 22, 2025 2.000 2.440 1.980 2.370 275,175 +0.32(+15.61%)
Jul 21, 2025 1.920 2.090 1.870 2.050 171,797 +0.14(+7.33%)
Jul 18, 2025 1.970 2.070 1.850 1.910 185,170 -0.02(-1.04%)
Jul 17, 2025 1.950 1.980 1.910 1.930 63,538 -0.02(-1.03%)
Jul 16, 2025 1.980 1.990 1.850 1.950 163,830 +0.00(+0.00%)
Jul 15, 2025 2.050 2.075 1.900 1.950 62,237 -0.09(-4.41%)
Jul 14, 2025 2.010 2.190 1.965 2.040 103,468 -0.02(-0.73%)
Jul 11, 2025 2.070 2.090 2.040 2.055 23,186 -0.01(-0.72%)
Jul 10, 2025 2.150 2.150 2.000 2.070 33,358 -0.03(-1.43%)
Jul 09, 2025 2.060 2.130 2.010 2.100 43,114 +0.09(+4.48%)
Jul 08, 2025 1.960 2.060 1.960 2.010 32,663 +0.06(+3.08%)
Jul 07, 2025 2.000 2.060 1.940 1.950 45,821 -0.08(-3.94%)
Jul 03, 2025 2.070 2.070 2.000 2.030 20,343 -0.05(-2.40%)
Jul 02, 2025 2.060 2.179 2.040 2.080 32,672 +0.02(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.