Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Advent Technologies Holdings, Inc. - Warrant (NQ:ADNWW)

0.0185 -0.0015 (-7.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 0.0200 0.0216 0.0164 0.0185 263,086 -0.00(-7.50%)
Aug 19, 2025 0.0230 0.0246 0.0124 0.0200 1,421,142 -0.00(-11.11%)
Aug 18, 2025 0.0193 0.0287 0.0174 0.0225 1,345,032 -0.00(-9.64%)
Aug 15, 2025 0.0284 0.0350 0.0193 0.0249 2,251,856 +0.00(+1.22%)
Aug 14, 2025 0.0210 0.0300 0.0180 0.0246 3,174,996 +0.01(+41.38%)
Aug 13, 2025 0.0151 0.0300 0.0136 0.0174 5,936,351 +0.01(+45.00%)
Aug 12, 2025 0.0061 0.0550 0.0053 0.0120 1,895,549 +0.01(+90.48%)
Aug 11, 2025 0.0056 0.0065 0.0056 0.0063 442,020 +0.00(+10.53%)
Aug 08, 2025 0.0052 0.0057 0.0052 0.0057 11,719 +0.00(+7.55%)
Aug 07, 2025 0.0057 0.0057 0.0052 0.0053 5,700 -0.00(-3.64%)
Aug 06, 2025 0.0052 0.0055 0.0052 0.0055 908 -0.00(-3.51%)
Aug 05, 2025 0.0049 0.0057 0.0049 0.0057 22,999 +0.00(+1.79%)
Aug 04, 2025 0.0061 0.0061 0.0047 0.0056 22,348 -0.00(-1.75%)
Aug 01, 2025 0.0047 0.0058 0.0047 0.0057 43,500 -0.00(-1.72%)
Jul 31, 2025 0.0050 0.0059 0.0047 0.0058 103,510 -0.00(-6.45%)
Jul 30, 2025 0.0065 0.0065 0.0061 0.0062 30,286 +0.00(+10.71%)
Jul 29, 2025 0.0051 0.0062 0.0051 0.0056 70,750 -0.00(-3.45%)
Jul 28, 2025 0.0060 0.0062 0.0049 0.0058 240,218 -0.00(-6.45%)
Jul 25, 2025 0.0055 0.0063 0.0050 0.0062 259,372 +0.00(+16.98%)
Jul 24, 2025 0.0054 0.0055 0.0050 0.0053 82,109 -0.00(-8.62%)
Jul 23, 2025 0.0066 0.0066 0.0048 0.0058 35,837 +0.00(+1.75%)
Jul 22, 2025 0.0050 0.0057 0.0047 0.0057 89,905 +0.00(+9.62%)
Jul 21, 2025 0.0056 0.0056 0.0045 0.0052 238,581 -0.00(-1.89%)
Jul 18, 2025 0.0056 0.0056 0.0049 0.0053 83,288 -0.00(-5.36%)
Jul 17, 2025 0.0050 0.0058 0.0050 0.0056 140,821 +0.00(+16.67%)
Jul 16, 2025 0.0055 0.0055 0.0048 0.0048 85,690 -0.00(-17.24%)
Jul 15, 2025 0.0060 0.0060 0.0058 0.0058 6,243 -0.00(-4.92%)
Jul 14, 2025 0.0054 0.0061 0.0054 0.0061 11,550 +0.00(+10.91%)
Jul 11, 2025 0.0070 0.0070 0.0050 0.0055 152,687 -0.00(-1.79%)
Jul 10, 2025 0.0058 0.0058 0.0056 0.0056 136,555 -0.00(-5.08%)
Jul 09, 2025 0.0057 0.0060 0.0056 0.0059 63,886 +0.00(+0.00%)
Jul 08, 2025 0.0058 0.0060 0.0047 0.0059 83,136 -0.00(-1.67%)
Jul 07, 2025 0.0062 0.0062 0.0057 0.0060 9,506 -0.00(-1.64%)
Jul 03, 2025 0.0060 0.0065 0.0056 0.0061 322,290 -0.00(-1.61%)
Jul 02, 2025 0.0060 0.0063 0.0057 0.0062 143,328 +0.00(+3.33%)
Jul 01, 2025 0.0055 0.0070 0.0055 0.0060 77,825 +0.00(+7.14%)
Jun 30, 2025 0.0063 0.0063 0.0056 0.0056 37,956 -0.00(-5.08%)
Jun 27, 2025 0.0057 0.0060 0.0057 0.0059 137,942 +0.00(+0.00%)
Jun 26, 2025 0.0059 0.0059 0.0058 0.0059 62,868 -0.00(-1.67%)
Jun 25, 2025 0.0060 0.0060 0.0060 0.0060 60,507 -0.00(-4.76%)
Jun 24, 2025 0.0036 0.0065 0.0036 0.0063 438,999 +0.00(+0.00%)
Jun 23, 2025 0.0068 0.0068 0.0055 0.0063 55,369 +0.00(+0.00%)
Jun 20, 2025 0.0063 0.0063 0.0057 0.0063 55,569 +0.00(+0.00%)
Jun 18, 2025 0.0063 0.0063 0.0060 0.0063 83,214 -0.00(-3.08%)
Jun 17, 2025 0.0065 0.0065 0.0063 0.0065 15,510 +0.00(+1.56%)
Jun 16, 2025 0.0063 0.0064 0.0062 0.0064 32,796 -0.00(-1.54%)
Jun 13, 2025 0.0065 0.0065 0.0062 0.0065 41,260 +0.00(+0.00%)
Jun 12, 2025 0.0065 0.0065 0.0064 0.0065 17,002 -0.00(-1.52%)
Jun 11, 2025 0.0065 0.0068 0.0063 0.0066 28,218 -0.00(-4.35%)
Jun 10, 2025 0.0067 0.0069 0.0063 0.0069 40,084 -0.00(-1.43%)
Jun 09, 2025 0.0068 0.0070 0.0061 0.0070 35,905 -0.00(-4.11%)
Jun 06, 2025 0.0068 0.0073 0.0062 0.0073 141,065 +0.00(+5.80%)
Jun 05, 2025 0.0061 0.0071 0.0061 0.0069 75,767 -0.00(-4.17%)
Jun 04, 2025 0.0066 0.0072 0.0062 0.0072 210,318 +0.00(+0.00%)
Jun 03, 2025 0.0075 0.0075 0.0056 0.0072 155,793 -0.00(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.