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. - Warrant (NQ:ADNWW)

0.0105 -0.0005 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.0101 0.0107 0.0100 0.0105 205,740 -0.00(-4.55%)
Oct 09, 2025 0.0101 0.0114 0.0101 0.0110 14,602 -0.00(-0.90%)
Oct 08, 2025 0.0114 0.0120 0.0100 0.0111 238,691 +0.00(+11.00%)
Oct 07, 2025 0.0117 0.0119 0.0100 0.0100 168,991 -0.00(-15.97%)
Oct 06, 2025 0.0119 0.0120 0.0109 0.0119 99,864 +0.00(+0.85%)
Oct 03, 2025 0.0165 0.0165 0.0107 0.0118 402,318 -0.00(-15.11%)
Oct 02, 2025 0.0150 0.0150 0.0115 0.0139 197,247 +0.00(+4.51%)
Oct 01, 2025 0.0136 0.0141 0.0107 0.0133 202,902 -0.00(-4.32%)
Sep 30, 2025 0.0113 0.0144 0.0113 0.0139 59,126 -0.00(-6.08%)
Sep 29, 2025 0.0107 0.0149 0.0107 0.0148 143,378 +0.00(+0.68%)
Sep 26, 2025 0.0130 0.0148 0.0120 0.0147 305,955 +0.00(+5.00%)
Sep 25, 2025 0.0130 0.0140 0.0100 0.0140 43,755 +0.00(+6.87%)
Sep 24, 2025 0.0130 0.0135 0.0104 0.0131 26,270 +0.00(+1.55%)
Sep 23, 2025 0.0123 0.0129 0.0119 0.0129 69,108 +0.00(+4.88%)
Sep 22, 2025 0.0102 0.0123 0.0101 0.0123 439,194 +0.00(+24.24%)
Sep 19, 2025 0.0100 0.0100 0.0084 0.0099 50,637 +0.00(+4.21%)
Sep 18, 2025 0.0093 0.0095 0.0080 0.0095 64,576 +0.00(+3.26%)
Sep 17, 2025 0.0095 0.0098 0.0089 0.0092 138,838 +0.00(+3.37%)
Sep 16, 2025 0.0089 0.0095 0.0089 0.0089 52,031 +0.00(+0.00%)
Sep 15, 2025 0.0097 0.0098 0.0087 0.0089 157,474 -0.00(-5.32%)
Sep 12, 2025 0.0102 0.0102 0.0089 0.0094 211,205 -0.00(-3.09%)
Sep 11, 2025 0.0091 0.0100 0.0091 0.0097 128,006 -0.00(-1.02%)
Sep 10, 2025 0.0106 0.0106 0.0095 0.0098 233,792 -0.00(-11.71%)
Sep 09, 2025 0.0105 0.0116 0.0102 0.0111 153,985 +0.00(+3.74%)
Sep 08, 2025 0.0109 0.0121 0.0105 0.0107 760,404 -0.00(-11.57%)
Sep 05, 2025 0.0122 0.0123 0.0109 0.0121 32,508 -0.00(-3.20%)
Sep 04, 2025 0.0112 0.0138 0.0100 0.0125 201,327 +0.00(+5.04%)
Sep 03, 2025 0.0134 0.0148 0.0118 0.0119 607,459 -0.00(-11.19%)
Sep 02, 2025 0.0144 0.0144 0.0110 0.0134 502,836 +0.00(+1.52%)
Aug 29, 2025 0.0141 0.0164 0.0120 0.0132 613,617 -0.00(-6.38%)
Aug 28, 2025 0.0123 0.0180 0.0123 0.0141 407,790 -0.00(-5.37%)
Aug 27, 2025 0.0162 0.0230 0.0146 0.0149 1,907,140 -0.00(-16.29%)
Aug 26, 2025 0.0150 0.0195 0.0150 0.0178 415,390 -0.00(-1.66%)
Aug 25, 2025 0.0200 0.0230 0.0155 0.0181 737,610 -0.00(-21.30%)
Aug 22, 2025 0.0188 0.0230 0.0188 0.0230 444,476 +0.00(+3.60%)
Aug 21, 2025 0.0268 0.0300 0.0176 0.0222 952,477 +0.00(+20.00%)
Aug 20, 2025 0.0200 0.0216 0.0164 0.0185 263,086 -0.00(-7.50%)
Aug 19, 2025 0.0230 0.0246 0.0124 0.0200 1,421,142 -0.00(-11.11%)
Aug 18, 2025 0.0193 0.0287 0.0174 0.0225 1,345,032 -0.00(-9.64%)
Aug 15, 2025 0.0284 0.0350 0.0193 0.0249 2,251,856 +0.00(+1.22%)
Aug 14, 2025 0.0210 0.0300 0.0180 0.0246 3,174,996 +0.01(+41.38%)
Aug 13, 2025 0.0151 0.0300 0.0136 0.0174 5,936,351 +0.01(+45.00%)
Aug 12, 2025 0.0061 0.0550 0.0053 0.0120 1,895,549 +0.01(+90.48%)
Aug 11, 2025 0.0056 0.0065 0.0056 0.0063 442,020 +0.00(+10.53%)
Aug 08, 2025 0.0052 0.0057 0.0052 0.0057 11,719 +0.00(+7.55%)
Aug 07, 2025 0.0057 0.0057 0.0052 0.0053 5,700 -0.00(-3.64%)
Aug 06, 2025 0.0052 0.0055 0.0052 0.0055 908 -0.00(-3.51%)
Aug 05, 2025 0.0049 0.0057 0.0049 0.0057 22,999 +0.00(+1.79%)
Aug 04, 2025 0.0061 0.0061 0.0047 0.0056 22,348 -0.00(-1.75%)
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.