Advent Technologies Historical Data - ADN

기업명	주식 심볼	시장	주식 타입
Advent Technologies Holdings Inc	ADN	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0102	-6.23%	0.1536	13:00:01

개장가	저가	고가	종가	전일 종가
0.1638	0.15	0.162	0.1516	0.1638

ADN Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.165	0.178	0.15	0.1661909	330,039	-0.0114	-6.91%
1개월	0.19	0.203	0.15	0.1739536	492,525	-0.0364	-19.16%
3개월	0.17	0.3175	0.15	0.1991969	1,201,241	-0.0164	-9.65%
6개월	0.3622	0.63	0.15	0.232968	1,073,824	-0.2086	-57.59%
1년	0.76	1.13	0.15	0.3781426	791,118	-0.6064	-79.79%
3년	12.14	12.67	0.15	2.91	1,458,929	-11.99	-98.73%
5년	15.76	17.75	0.15	3.32	1,408,614	-15.61	-99.03%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.1516	-0.0122	-7.45%	0.1638	0.162	0.15	931,751
26 4월(4) 2024	0.1638	-0.0022	-1.33%	0.16	0.167	0.16	371,823
25 4월(4) 2024	0.166	-0.004	-2.35%	0.17	0.1731	0.161	144,673
24 4월(4) 2024	0.17	0.005	3.03%	0.1693	0.1712	0.1626	341,422
23 4월(4) 2024	0.165	-0.0014	-0.84%	0.166	0.176	0.161	392,509
20 4월(4) 2024	0.1664	-0.0116	-6.52%	0.165	0.178	0.1616	399,767
19 4월(4) 2024	0.178	0.0071	4.15%	0.17	0.1818	0.161	320,566
18 4월(4) 2024	0.1709	0.0078	4.78%	0.165	0.177	0.165	670,457
17 4월(4) 2024	0.1631	0.0001	0.06%	0.1625	0.1738	0.1602	286,786
16 4월(4) 2024	0.163	-0.002	-1.21%	0.178	0.178	0.16175	335,663
13 4월(4) 2024	0.165	-0.0039	-2.31%	0.178	0.178	0.159	858,008
12 4월(4) 2024	0.1689	-0.0077	-4.36%	0.175	0.1809	0.1689	476,491
11 4월(4) 2024	0.1766	-0.0032	-1.78%	0.1816	0.1898	0.1751	447,792
10 4월(4) 2024	0.1798	-0.0072	-3.85%	0.192	0.192	0.1761	383,654
09 4월(4) 2024	0.187	-0.0029	-1.53%	0.203	0.203	0.1801	303,337
06 4월(4) 2024	0.1899	0.0059	3.21%	0.1896	0.191	0.1817	591,963
05 4월(4) 2024	0.184	0.0168	10.05%	0.172	0.185991	0.172	1,274,983
04 4월(4) 2024	0.1672	-0.0078	-4.46%	0.1697	0.173	0.167	448,484
03 4월(4) 2024	0.175	-0.0031	-1.74%	0.1798	0.1842	0.17	514,606
02 4월(4) 2024	0.1781	-0.0019	-1.06%	0.19	0.19	0.178	794,988
29 3월(3) 2024	0.18	-0.0054	-2.91%	0.181	0.19	0.1778	636,024