Advent Technologies Holdings Price

Advent Technologies Holdings Inc (ADN)

0.3495 +0.01 (+2.79%) USD | NASDAQ | Dec 06, 13:31

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.

Date	Open	High	Low	Close	Volume
Dec 05, 2023	0.3511	0.3669	0.34	0.34	415553.0
Dec 04, 2023	0.376	0.3799	0.345	0.35	665694.0
Dec 01, 2023	0.41	0.41	0.3599	0.369	912622.0
Nov 30, 2023	0.43	0.43	0.372	0.372	367695.0
Nov 29, 2023	0.465	0.4675	0.4089	0.409	669378.0
Nov 28, 2023	0.50	0.50	0.44	0.45	436547.0
Nov 27, 2023	0.5223	0.5223	0.46	0.468	241160.0
Nov 24, 2023	0.502	0.52	0.502	0.5089	169837.0
Nov 22, 2023	0.49	0.52	0.4812	0.49	291585.0
Nov 21, 2023	0.53	0.53	0.4811	0.4895	186890.0
Nov 20, 2023	0.51	0.519	0.49	0.51	451381.0
Nov 17, 2023	0.5249	0.531	0.4908	0.50	551113.0
Nov 16, 2023	0.58	0.63	0.48	0.515	3.793M
Nov 15, 2023	0.46	0.48	0.4401	0.4602	202450.0
Nov 14, 2023	0.46	0.46	0.4121	0.4399	328829.0
Nov 13, 2023	0.44	0.44	0.3975	0.4337	182981.0
Nov 10, 2023	0.44	0.4699	0.3972	0.42	104560.0
Nov 09, 2023	0.45	0.45	0.42	0.429	200287.0
Nov 08, 2023	0.50	0.50	0.43	0.4439	265737.0
Nov 07, 2023	0.52	0.525	0.47	0.4851	182020.0
Nov 06, 2023	0.505	0.56	0.48	0.4801	1.471M
Nov 03, 2023	0.4763	0.48	0.461	0.4799	221174.0
Nov 02, 2023	0.4056	0.49	0.398	0.4616	962306.0
Nov 01, 2023	0.36	0.3969	0.353	0.376	397752.0
Oct 31, 2023	0.3703	0.38	0.35	0.359	596250.0

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

0.34

Minimum

Dec 05 2023

18.74

Maximum

Jan 14 2021

7.005

Average

9.59

Median

Oct 29 2021

Price Benchmarks

Edison International	66.95
Alliant Energy Corp	51.72
Otter Tail Corp	76.65
Evergy Inc	51.46
Verde Clean Fuels Inc	2.47

Price Related Metrics

PS Ratio	3.579
PEG Ratio	-0.0013
Price to Book Value	0.6707
Earnings Yield	-503.6%
Market Cap	21.85M
PEGY Ratio	-0.0013