Advent Technologies Holdings Inc (ADN)
3.34
+1.44
(+75.79%)
USD |
NASDAQ |
Nov 04, 16:00
3.43
+0.09
(+2.69%)
After-Hours: 20:00
Advent Technologies Holdings Price: 3.34 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 2.17 | 2.199 | 1.82 | 1.90 | 138855.0 |
| Oct 31, 2024 | 1.78 | 2.76 | 1.72 | 2.365 | 1.310M |
| Oct 30, 2024 | 1.77 | 1.80 | 1.74 | 1.78 | 11215.00 |
| Oct 29, 2024 | 1.80 | 1.92 | 1.76 | 1.76 | 17710.00 |
| Oct 28, 2024 | 1.966 | 1.979 | 1.84 | 1.84 | 22050.00 |
| Oct 25, 2024 | 1.89 | 1.981 | 1.878 | 1.91 | 15557.00 |
| Oct 24, 2024 | 1.81 | 1.98 | 1.75 | 1.93 | 61158.00 |
| Oct 23, 2024 | 1.87 | 1.90 | 1.772 | 1.83 | 4354.00 |
| Oct 22, 2024 | 1.86 | 1.90 | 1.77 | 1.87 | 19370.00 |
| Oct 21, 2024 | 1.84 | 1.87 | 1.760 | 1.82 | 25334.00 |
| Oct 18, 2024 | 1.73 | 1.88 | 1.73 | 1.84 | 15317.00 |
| Oct 17, 2024 | 1.76 | 2.17 | 1.71 | 1.72 | 57440.00 |
| Oct 16, 2024 | 1.82 | 1.83 | 1.71 | 1.75 | 8136.00 |
| Oct 15, 2024 | 1.99 | 1.99 | 1.74 | 1.75 | 34608.00 |
| Oct 14, 2024 | 1.86 | 1.96 | 1.826 | 1.87 | 12059.00 |
| Oct 11, 2024 | 1.85 | 1.93 | 1.789 | 1.92 | 23110.00 |
| Oct 10, 2024 | 1.87 | 1.96 | 1.83 | 1.88 | 10952.00 |
| Oct 09, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 5478.00 |
| Oct 08, 2024 | 1.80 | 1.94 | 1.80 | 1.88 | 16531.00 |
| Oct 07, 2024 | 1.85 | 1.85 | 1.75 | 1.84 | 16521.00 |
| Oct 04, 2024 | 1.88 | 1.93 | 1.751 | 1.85 | 45457.00 |
| Oct 03, 2024 | 1.99 | 2.00 | 1.85 | 1.86 | 35510.00 |
| Oct 02, 2024 | 2.06 | 2.14 | 1.95 | 1.99 | 20123.00 |
| Oct 01, 2024 | 2.16 | 2.280 | 2.07 | 2.07 | 22225.00 |
| Sep 30, 2024 | 2.14 | 2.17 | 2.06 | 2.16 | 22507.00 |
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).
Price Range, Past 5 Years
1.72
Minimum
Oct 17 2024
562.20
Maximum
Jan 14 2021
158.90
Average
86.85
Median
Price Benchmarks
| Alliant Energy Corp | 57.50 |
| Otter Tail Corp | 78.54 |
| Evergy Inc | 59.80 |
| Xcel Energy Inc | 65.85 |
| Verde Clean Fuels Inc | 4.04 |
Price Related Metrics
| PS Ratio | 1.113 |
| Earnings Yield | -785.8% |
| Market Cap | 8.806M |