Free Trial

Advent Technologies (ADN) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ADN Stock Alerts
$3.59
-0.29 (-7.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Advent Technologies Stock Price Performance

5 Day
Performance
-96.78%
1 Month
Performance
+4.06%
3 Month
Performance
-45.61%
6 Month
Performance
-67.57%
Year-To-Date
Performance
-46.29%
1 Year
Performance
-86.92%
Receive ADN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ADN Stock Chart for Sunday, June, 2, 2024

ADN Chart by TradingView

Advent Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$116.40$3.59
-96.92%		$3.99$3.1448,167 shs$7.47 million
05/30/2024$116.10$116.40
+0.26%		$117.90$111.001,443 shs$8.07 million
05/29/2024$111.60$116.10
+4.03%		$123.90$107.403,153 shs$8.05 million
05/28/2024$99.90$111.60
+11.71%		$115.46$99.001,612 shs$7.74 million
05/27/2024$99.90$99.90$105.90$95.40783 shs$6.93 million
05/24/2024$94.50$99.90
+5.71%		$105.90$95.40778 shs$6.93 million
05/23/2024$103.80$94.50
-8.96%		$104.85$94.501,462 shs$6.55 million
05/22/2024$92.70$103.80
+11.97%		$115.20$91.805,409 shs$7.20 million
05/21/2024$91.80$92.70
+0.98%		$93.90$90.00807 shs$6.43 million
05/20/2024$97.50$91.80
-5.85%		$99.00$91.501,140 shs$6.37 million
05/17/2024$100.50$97.50
-2.99%		$103.80$95.021,507 shs$6.76 million
05/16/2024$92.40$100.50
+8.77%		$100.80$90.002,014 shs$209.48 million
05/15/2024$100.80$92.40
-8.33%		$103.50$87.903,270 shs$192.59 million
05/14/2024$3.11$100.80
+3,146.38%		$102.30$84.009,370 shs$210.10 million
05/13/2024$3.22$3.11
-3.54%		$3.30$3.0348,869 shs$6.47 million
05/10/2024$3.38$3.22
-4.88%		$3.33$3.1825,297 shs$6.71 million
05/09/2024$3.12$3.38
+8.36%		$3.55$3.1557,444 shs$7.05 million
05/08/2024$3.11$3.12
+0.58%		$3.27$3.1239,213 shs$6.51 million
05/07/2024$3.10$3.11
+0.19%		$3.23$3.1130,335 shs$6.47 million
05/06/2024$3.21$3.10
-3.55%		$3.42$3.0647,752 shs$6.46 million
05/03/2024$3.45$3.21
-6.87%		$3.63$3.1348,740 shs$6.70 million
05/02/2024$3.86$3.45
-10.71%		$3.99$3.3354,586 shs$7.19 million
05/01/2024$3.74$3.86
+3.29%		$3.99$3.6421,128 shs$8.05 million
04/30/2024$4.43$3.74
-15.51%		$4.38$3.6042,235 shs$7.80 million
04/29/2024$4.55$4.43
-2.64%		$4.76$4.2430,126 shs$9.23 million
04/26/2024$4.91$4.55
-7.45%		$4.91$4.5030,280 shs$9.48 million
04/25/2024$4.98$4.91
-1.33%		$5.01$4.8012,359 shs$10.24 million
04/24/2024$5.10$4.98
-2.35%		$5.19$4.834,810 shs$10.38 million
04/23/2024$4.95$5.10
+3.03%		$5.14$4.8811,291 shs$10.63 million
04/22/2024$4.99$4.95
-0.84%		$5.28$4.8312,773 shs$10.32 million
04/19/2024$5.34$4.99
-6.52%		$5.34$4.8512,640 shs$10.41 million
04/18/2024$5.13$5.34
+4.15%		$5.45$4.8310,672 shs$11.13 million
04/17/2024$4.89$5.13
+4.85%		$5.31$4.9522,176 shs$10.69 million
04/16/2024$4.89$4.89$5.21$4.819,544 shs$10.19 million
04/15/2024$4.95$4.89
-1.21%		$5.34$4.8511,189 shs$10.19 million
04/12/2024$5.07$4.95
-2.31%		$5.34$4.7728,539 shs$10.32 million
04/11/2024$5.30$5.07
-4.36%		$5.25$5.0715,883 shs$10.56 million
04/10/2024$5.39$5.30
-1.78%		$5.69$5.2514,922 shs$11.04 million
04/09/2024$5.61$5.39
-3.85%		$5.76$5.2812,788 shs$11.24 million
04/08/2024$5.70$5.61
-1.53%		$6.09$5.4010,050 shs$11.69 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$5.52$5.70
+3.21%		$5.73$5.4519,717 shs$11.87 million
04/04/2024$5.02$5.52
+10.05%		$5.58$5.1642,440 shs$11.51 million
04/03/2024$5.25$5.02
-4.46%		$5.18$5.0114,949 shs$10.46 million
04/02/2024$5.34$5.25
-1.74%		$5.53$5.1017,154 shs$10.94 million
04/01/2024$5.40$5.34
-1.06%		$5.70$5.3426,413 shs$11.14 million
03/29/2024$5.40$5.40$5.70$5.3321,201 shs$11.26 million
03/28/2024$5.56$5.40
-2.91%		$5.70$5.3321,064 shs$11.26 million
03/27/2024$5.33$5.56
+4.27%		$5.84$5.1957,162 shs$11.59 million
03/26/2024$5.52$5.33
-3.37%		$5.58$5.2511,224 shs$11.12 million
03/25/2024$5.40$5.52
+2.22%		$5.70$5.1914,359 shs$11.51 million
03/22/2024$5.39$5.40
+0.17%		$5.55$5.1920,552 shs$11.26 million
03/21/2024$5.34$5.39
+0.96%		$5.70$5.3215,077 shs$11.24 million
03/20/2024$5.38$5.34
-0.73%		$5.70$5.1619,458 shs$11.13 million
03/19/2024$5.24$5.38
+2.69%		$5.70$4.9721,347 shs$11.21 million
03/18/2024$5.43$5.24
-3.59%		$5.70$5.179,988 shs$10.92 million
03/15/2024$5.33$5.43
+2.03%		$5.73$5.4320,334 shs$11.32 million
03/14/2024$5.87$5.33
-9.21%		$6.00$5.1934,163 shs$11.10 million
03/13/2024$6.43$5.87
-8.77%		$6.53$5.8518,252 shs$12.23 million
03/12/2024$6.69$6.43
-3.94%		$6.72$6.3415,075 shs$13.40 million
03/11/2024$6.68$6.69
+0.18%		$7.13$6.3032,765 shs$13.95 million
03/08/2024$6.47$6.68
+3.34%		$7.01$6.3219,368 shs$13.93 million
03/07/2024$6.51$6.47
-0.74%		$6.60$6.0915,767 shs$13.48 million
03/06/2024$5.75$6.51
+13.25%		$7.19$5.7037,440 shs$13.58 million
03/05/2024$6.29$5.75
-8.54%		$6.50$5.7031,819 shs$11.99 million
03/04/2024$6.60$6.29
-4.73%		$6.88$5.8529,568 shs$13.76 million
03/01/2024$6.30$6.60
+4.76%		$6.66$6.1527,389 shs$13.76 million

Related Companies:
This page (NASDAQ:ADN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders