Advent Technologies Holdings Inc (ADN)
7.59
+0.68
(+9.84%)
USD |
NASDAQ |
Nov 21, 16:00
7.42
-0.17
(-2.24%)
After-Hours: 20:00
Advent Technologies Holdings Price: 7.59 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.26 | 7.055 | 6.01 | 6.91 | 76924.00 |
| Nov 19, 2024 | 6.20 | 6.343 | 5.82 | 6.23 | 62261.00 |
| Nov 18, 2024 | 6.01 | 6.26 | 4.87 | 6.25 | 234636.0 |
| Nov 15, 2024 | 7.02 | 7.025 | 5.78 | 6.07 | 132438.0 |
| Nov 14, 2024 | 7.70 | 8.19 | 6.31 | 7.27 | 220211.0 |
| Nov 13, 2024 | 7.29 | 8.79 | 7.08 | 7.58 | 432004.0 |
| Nov 12, 2024 | 4.95 | 7.880 | 4.76 | 7.01 | 1.814M |
| Nov 11, 2024 | 3.77 | 5.900 | 3.45 | 4.95 | 803633.0 |
| Nov 08, 2024 | 3.69 | 3.900 | 3.50 | 3.57 | 162526.0 |
| Nov 07, 2024 | 3.12 | 4.10 | 3.12 | 3.85 | 352380.0 |
| Nov 06, 2024 | 3.43 | 3.54 | 3.20 | 3.27 | 379137.0 |
| Nov 05, 2024 | 3.23 | 3.710 | 3.10 | 3.56 | 1.439M |
| Nov 04, 2024 | 4.23 | 4.32 | 2.855 | 3.35 | 66.85M |
| Nov 01, 2024 | 2.17 | 2.199 | 1.82 | 1.90 | 139831.0 |
| 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 |
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
155.84
Average
83.85
Median
Price Benchmarks
| Alliant Energy Corp | 63.20 |
| Otter Tail Corp | 80.67 |
| Evergy Inc | 64.53 |
| Xcel Energy Inc | 71.38 |
| Verde Clean Fuels Inc | 4.12 |
Price Related Metrics
| PS Ratio | 2.529 |
| Earnings Yield | -345.8% |
| Market Cap | 20.01M |