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:

Advent Technologies Hldg Inc (NQ: ADN )

0.2096 -0.0104 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.2101 0.2219 0.2050 0.2200 835,289 +0.01(+4.76%)
Feb 29, 2024 0.1898 0.2200 0.1851 0.2100 2,090,224 +0.02(+10.53%)
Feb 28, 2024 0.1994 0.2000 0.1850 0.1900 2,633,033 -0.02(-8.26%)
Feb 27, 2024 0.2500 0.3175 0.2040 0.2071 19,479,596 -0.02(-7.96%)
Feb 26, 2024 0.1743 0.2300 0.1650 0.2250 14,138,785 +0.06(+38.89%)
Feb 23, 2024 0.1700 0.1700 0.1559 0.1620 508,907 -0.01(-3.51%)
Feb 22, 2024 0.1690 0.1700 0.1650 0.1679 216,397 -0.00(-0.24%)
Feb 21, 2024 0.1700 0.1700 0.1627 0.1683 480,439 -0.00(-0.88%)
Feb 20, 2024 0.1700 0.1722 0.1650 0.1698 475,381 +0.00(+1.68%)
Feb 16, 2024 0.1700 0.1700 0.1622 0.1670 1,088,246 +0.00(+1.33%)
Feb 15, 2024 0.1633 0.1670 0.1584 0.1648 261,277 +0.00(+0.92%)
Feb 14, 2024 0.1699 0.1738 0.1545 0.1633 937,924 -0.01(-3.94%)
Feb 13, 2024 0.1733 0.1733 0.1654 0.1700 309,427 -0.00(-1.73%)
Feb 12, 2024 0.1710 0.1790 0.1675 0.1730 435,212 -0.00(-0.57%)
Feb 09, 2024 0.1680 0.1744 0.1650 0.1740 387,640 +0.01(+5.26%)
Feb 08, 2024 0.1700 0.1701 0.1622 0.1653 423,740 -0.00(-2.19%)
Feb 07, 2024 0.1768 0.1768 0.1622 0.1690 659,951 +0.00(+1.20%)
Feb 06, 2024 0.1730 0.1730 0.1650 0.1670 386,282 -0.00(-0.60%)
Feb 05, 2024 0.1680 0.1700 0.1650 0.1680 450,015 -0.00(-1.18%)
Feb 02, 2024 0.1700 0.1717 0.1601 0.1700 538,491 +0.01(+3.66%)
Feb 01, 2024 0.1650 0.1755 0.1610 0.1640 695,417 +0.00(+1.86%)
Jan 31, 2024 0.1870 0.1870 0.1600 0.1610 879,577 +0.00(+0.63%)
Jan 30, 2024 0.1740 0.1757 0.1600 0.1600 660,990 -0.01(-5.88%)
Jan 29, 2024 0.1863 0.1908 0.1650 0.1700 1,131,218 -0.01(-4.49%)
Jan 26, 2024 0.1750 0.1857 0.1700 0.1780 1,490,000 +0.01(+7.42%)
Jan 25, 2024 0.1840 0.1850 0.1628 0.1657 1,431,016 +0.00(+1.28%)
Jan 24, 2024 0.1739 0.1739 0.1615 0.1636 584,682 +0.00(+1.93%)
Jan 23, 2024 0.1650 0.1650 0.1600 0.1605 470,204 +0.00(+2.75%)
Jan 22, 2024 0.1650 0.1650 0.1561 0.1562 559,167 -0.01(-3.82%)
Jan 19, 2024 0.1640 0.1728 0.1555 0.1624 708,342 +0.00(+0.25%)
Jan 18, 2024 0.1600 0.1650 0.1550 0.1620 997,235 +0.01(+5.19%)
Jan 17, 2024 0.1747 0.1759 0.1530 0.1540 1,729,801 -0.02(-12.00%)
Jan 16, 2024 0.1793 0.1831 0.1680 0.1750 1,568,895 -0.00(-1.30%)
Jan 12, 2024 0.1763 0.1799 0.1721 0.1773 788,866 +0.00(+0.17%)
Jan 11, 2024 0.1890 0.1915 0.1665 0.1770 1,452,616 -0.01(-6.35%)
Jan 10, 2024 0.2000 0.2000 0.1831 0.1890 1,285,608 -0.01(-5.50%)
Jan 09, 2024 0.1989 0.2030 0.1958 0.2000 679,523 +0.00(+1.27%)
Jan 08, 2024 0.2000 0.2100 0.1937 0.1975 1,671,257 +0.00(+0.15%)
Jan 05, 2024 0.2000 0.2124 0.1970 0.1972 987,102 -0.00(-1.40%)
Jan 04, 2024 0.2126 0.2130 0.1954 0.2000 1,204,998 -0.00(-2.44%)
Jan 03, 2024 0.2150 0.2230 0.2013 0.2050 1,103,815 -0.02(-6.82%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.