Advent Technologies Holdings Inc (ADN)
3.08
-0.27
(-8.06%)
USD |
NASDAQ |
May 20, 16:00
3.08
0.00 (0.00%)
After-Hours: 20:00
Advent Technologies Holdings Price: 3.08 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 3.46 | 3.46 | 3.167 | 3.25 | 45210.00 |
| May 16, 2024 | 3.14 | 3.36 | 3.00 | 3.35 | 65571.00 |
| May 15, 2024 | 3.38 | 3.45 | 2.93 | 3.08 | 98441.00 |
| May 14, 2024 | 3.02 | 3.41 | 2.77 | 3.36 | 283949.0 |
| May 13, 2024 | 3.30 | 3.30 | 3.03 | 3.105 | 1.504M |
| May 10, 2024 | 3.294 | 3.333 | 3.18 | 3.219 | 796113.0 |
| May 09, 2024 | 3.21 | 3.546 | 3.15 | 3.384 | 1.934M |
| May 08, 2024 | 3.27 | 3.27 | 3.117 | 3.123 | 1.180M |
| May 07, 2024 | 3.228 | 3.228 | 3.105 | 3.105 | 912836.0 |
| May 06, 2024 | 3.30 | 3.42 | 3.06 | 3.099 | 1.441M |
| May 03, 2024 | 3.63 | 3.63 | 3.126 | 3.213 | 1.464M |
| May 02, 2024 | 3.99 | 3.99 | 3.33 | 3.45 | 1.677M |
| May 01, 2024 | 3.639 | 3.99 | 3.639 | 3.864 | 640035.0 |
| Apr 30, 2024 | 4.335 | 4.38 | 3.60 | 3.741 | 1.321M |
| Apr 29, 2024 | 4.74 | 4.761 | 4.236 | 4.428 | 904102.0 |
| Apr 26, 2024 | 4.914 | 4.914 | 4.50 | 4.548 | 921639.0 |
| Apr 25, 2024 | 4.80 | 5.01 | 4.80 | 4.914 | 371863.0 |
| Apr 24, 2024 | 5.10 | 5.193 | 4.83 | 4.98 | 144920.0 |
| Apr 23, 2024 | 5.079 | 5.136 | 4.878 | 5.10 | 341424.0 |
| Apr 22, 2024 | 4.98 | 5.28 | 4.83 | 4.95 | 394653.0 |
| Apr 19, 2024 | 4.95 | 5.34 | 4.848 | 4.992 | 402235.0 |
| Apr 18, 2024 | 5.10 | 5.454 | 4.83 | 5.34 | 321498.0 |
| Apr 17, 2024 | 4.95 | 5.31 | 4.95 | 5.127 | 670879.0 |
| Apr 16, 2024 | 4.875 | 5.214 | 4.806 | 4.89 | 290910.0 |
| Apr 15, 2024 | 5.34 | 5.34 | 4.852 | 4.89 | 335663.0 |
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).
Price Range, Past 5 Years
3.08
Minimum
May 15 2024
562.20
Maximum
Jan 14 2021
186.31
Average
225.60
Median
Dec 20 2021
Price Benchmarks
| Alliant Energy Corp | 51.76 |
| Otter Tail Corp | 91.81 |
| Evergy Inc | 55.10 |
| Xcel Energy Inc | 56.07 |
| Verde Clean Fuels Inc | 4.62 |
Price Related Metrics
| PS Ratio | 1.051 |
| PEG Ratio | -0.0004 |
| Price to Book Value | 0.2447 |
| Earnings Yield | -1.71K% |
| Market Cap | 7.973M |
| PEGY Ratio | -0.0004 |