Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

3.140 -0.240 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 75.60 78.90 68.10 69.60 43,184 -5.70(-7.57%)
Mar 30, 2022 74.40 80.70 71.10 75.30 169,569 +3.90(+5.46%)
Mar 29, 2022 68.40 72.60 67.50 71.40 33,000 +3.90(+5.78%)
Mar 28, 2022 70.80 71.70 63.05 67.50 63,664 -4.05(-5.66%)
Mar 25, 2022 73.20 75.30 69.60 71.55 38,667 -0.75(-1.04%)
Mar 24, 2022 81.90 84.00 68.10 72.30 123,674 -12.90(-15.14%)
Mar 23, 2022 87.30 93.60 84.30 85.20 18,331 -4.20(-4.70%)
Mar 22, 2022 91.20 97.50 87.90 89.40 14,916 +0.30(+0.34%)
Mar 21, 2022 89.10 91.20 82.95 89.10 18,580 +0.90(+1.02%)
Mar 18, 2022 93.30 103.50 84.60 88.20 73,604 -6.00(-6.37%)
Mar 17, 2022 89.70 101.40 89.70 94.20 19,958 +3.90(+4.32%)
Mar 16, 2022 89.10 93.60 85.80 90.30 13,335 +4.50(+5.24%)
Mar 15, 2022 86.70 86.70 78.00 85.80 11,945 -0.90(-1.04%)
Mar 14, 2022 89.70 94.50 86.10 86.70 21,536 -3.30(-3.67%)
Mar 11, 2022 93.30 94.80 88.50 90.00 17,625 -3.30(-3.54%)
Mar 10, 2022 87.00 94.18 84.64 93.30 18,680 +3.30(+3.67%)
Mar 09, 2022 86.40 96.90 85.20 90.00 28,123 +3.00(+3.45%)
Mar 08, 2022 76.20 90.00 73.50 87.00 32,170 +12.30(+16.47%)
Mar 07, 2022 64.20 76.50 61.80 74.70 34,028 +10.50(+16.36%)
Mar 04, 2022 74.10 74.10 63.60 64.20 28,948 -8.70(-11.93%)
Mar 03, 2022 78.30 78.60 71.70 72.90 18,248 -5.40(-6.90%)
Mar 02, 2022 79.80 80.64 75.90 78.30 13,408 -1.50(-1.88%)
Mar 01, 2022 80.40 82.20 77.55 79.80 19,397 +2.10(+2.70%)
Feb 28, 2022 81.00 84.30 76.20 77.70 45,613 -4.80(-5.82%)
Feb 25, 2022 79.50 84.60 79.50 82.50 27,766 +3.90(+4.96%)
Feb 24, 2022 80.10 81.30 75.30 78.60 47,125 -5.10(-6.09%)
Feb 23, 2022 91.20 93.30 82.95 83.70 25,322 -7.50(-8.22%)
Feb 22, 2022 90.00 95.40 84.90 91.20 38,022 +1.20(+1.33%)
Feb 18, 2022 90.00 0 -5.40(-5.66%)
Feb 17, 2022 99.90 103.20 93.60 95.40 25,912 -5.70(-5.64%)
Feb 16, 2022 111.60 112.80 97.50 101.10 33,790 -11.40(-10.13%)
Feb 15, 2022 108.90 116.10 108.90 112.50 20,511 +5.70(+5.34%)
Feb 14, 2022 105.75 114.90 105.75 106.80 15,057 -4.50(-4.04%)
Feb 11, 2022 114.90 114.90 108.90 111.30 12,902 -2.10(-1.85%)
Feb 10, 2022 117.60 120.60 112.80 113.40 13,759 -7.20(-5.97%)
Feb 09, 2022 118.50 123.00 116.70 120.60 14,100 +4.50(+3.88%)
Feb 08, 2022 120.00 120.00 112.80 116.10 10,503 -2.10(-1.78%)
Feb 07, 2022 123.00 124.50 116.70 118.20 7,525 -3.00(-2.48%)
Feb 04, 2022 119.70 123.00 115.80 121.20 4,430 +3.00(+2.54%)
Feb 03, 2022 121.80 116.10 118.20 9,894 -6.30(-5.06%)
Feb 02, 2022 132.90 132.90 123.00 124.50 7,443 -7.80(-5.90%)
Feb 01, 2022 128.70 134.10 125.22 132.30 7,281 +5.10(+4.01%)
Jan 31, 2022 121.20 128.40 127.20 17,824 +7.20(+6.00%)
Jan 28, 2022 118.50 122.10 114.00 120.00 11,044 +3.00(+2.56%)
Jan 27, 2022 127.80 127.80 116.70 117.00 11,274 -10.20(-8.02%)
Jan 26, 2022 139.80 144.30 122.70 127.20 27,159 -9.30(-6.81%)
Jan 25, 2022 135.30 137.70 130.50 136.50 9,177 +0.30(+0.22%)
Jan 24, 2022 130.50 137.40 127.05 136.20 19,757 -1.80(-1.30%)
Jan 21, 2022 140.70 144.90 135.90 138.00 13,587 -5.70(-3.97%)
Jan 20, 2022 144.30 154.50 143.40 143.70 43,241 +0.30(+0.21%)
Jan 19, 2022 153.30 158.40 141.90 143.40 14,682 -10.80(-7.00%)
Jan 18, 2022 158.10 158.40 151.20 154.20 10,302 -4.50(-2.84%)
Jan 14, 2022 158.70 0 -0.30(-0.19%)
Jan 13, 2022 166.80 171.30 157.80 159.00 13,693 -7.50(-4.50%)
Jan 12, 2022 177.30 180.29 166.20 166.50 13,885 -10.80(-6.09%)
Jan 11, 2022 175.80 179.40 171.00 177.30 5,128 +3.60(+2.07%)
Jan 10, 2022 189.30 189.75 172.80 173.70 11,542 -16.80(-8.82%)
Jan 07, 2022 191.10 195.00 186.15 190.50 4,875 +0.00(+0.00%)
Jan 06, 2022 191.70 194.40 187.50 190.50 5,804 -0.90(-0.47%)
Jan 05, 2022 200.40 200.40 189.00 191.40 10,125 -9.30(-4.63%)
Jan 04, 2022 208.80 208.80 198.00 200.70 8,587 -6.30(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.