Advent Technologies Holdings Inc (ADN)

0.1288 0.00 (0.00%) USD  |  NASDAQ  |  May 01, 16:00
0.1295 0.00 (0.00%) After-Hours: 07:38
More

Advent Technologies Holdings Price: 0.1288 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.
Date Open High Low Close Volume
May 01, 2024 0.1213 0.133 0.1213 0.1288 588688.0
Apr 30, 2024 0.1445 0.146 0.12 0.1247 1.321M
Apr 29, 2024 0.158 0.1587 0.1412 0.1476 904102.0
Apr 26, 2024 0.1638 0.1638 0.15 0.1516 921639.0
Apr 25, 2024 0.16 0.167 0.16 0.1638 371863.0
Apr 24, 2024 0.17 0.1731 0.161 0.166 144920.0
Apr 23, 2024 0.1693 0.1712 0.1626 0.17 341424.0
Apr 22, 2024 0.166 0.176 0.161 0.165 394653.0
Apr 19, 2024 0.165 0.178 0.1616 0.1664 402235.0
Apr 18, 2024 0.17 0.1818 0.161 0.178 321498.0
Apr 17, 2024 0.165 0.177 0.165 0.1709 670879.0
Apr 16, 2024 0.1625 0.1738 0.1602 0.163 290910.0
Apr 15, 2024 0.178 0.178 0.1618 0.163 335663.0
Apr 12, 2024 0.178 0.178 0.159 0.165 858008.0
Apr 11, 2024 0.175 0.1809 0.1689 0.1689 476495.0
Apr 10, 2024 0.1816 0.1898 0.1751 0.1766 450244.0
Apr 09, 2024 0.192 0.192 0.1761 0.1798 383924.0
Apr 08, 2024 0.203 0.203 0.1801 0.187 303455.0
Apr 05, 2024 0.1896 0.191 0.1817 0.1899 593113.0
Apr 04, 2024 0.172 0.1860 0.172 0.184 1.279M
Apr 03, 2024 0.1697 0.173 0.167 0.1672 448594.0
Apr 02, 2024 0.1798 0.1842 0.17 0.175 518965.0
Apr 01, 2024 0.19 0.19 0.178 0.1781 798371.0
Mar 28, 2024 0.181 0.19 0.1778 0.18 636034.0
Mar 27, 2024 0.1802 0.1945 0.1729 0.1854 1.732M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1247
Minimum
Apr 30 2024
18.74
Maximum
Jan 14 2021
6.311
Average
7.86
Median
Jul 16 2021

Price Benchmarks

Alliant Energy Corp 50.36
Otter Tail Corp 86.63
Evergy Inc 52.94
Xcel Energy Inc 53.78
Verde Clean Fuels Inc 4.522

Price Related Metrics

PS Ratio 1.319
PEG Ratio -0.0005
Price to Book Value 0.2472
Earnings Yield -1.37K%
Market Cap 8.054M
PEGY Ratio -0.0005