Advent Technologies Historical Data - ADNWW

기업명	주식 심볼	시장	주식 타입
Advent Technologies Holdings Inc	ADNWW	나스닥	주식 인수형 워런트

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0015	-18.75%	0.0065	13:00:01

개장가	저가	고가	종가	전일 종가
0.008	0.0058	0.008	0.0065	0.008

ADNWW Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.00	0.00	0.00	0.00	0	0.00	0.00%
1개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
3개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
6개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
1년	0.00	0.00	0.00	0.00	0	0.00	0.00%
3년	0.00	0.00	0.00	0.00	0	0.00	0.00%
5년	0.00	0.00	0.00	0.00	0	0.00	0.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.0065	-0.0015	-18.75%	0.008	0.008	0.0058	492,640
03 5월(5) 2024	0.008	0.00	0.00%	0.008	0.01	0.0059	748,227
02 5월(5) 2024	0.008	-0.001	-11.11%	0.009	0.009	0.0074	542,748
01 5월(5) 2024	0.009	-0.001	-10.00%	0.0091	0.0098	0.0074	411,575
30 4월(4) 2024	0.01	0.0001	1.01%	0.01	0.011	0.0089	49,852
27 4월(4) 2024	0.0099	-0.0039	-28.26%	0.013	0.0138	0.0081	252,416
26 4월(4) 2024	0.0138	0.00	0.00%	0.0138	0.0138	0.0099	193,100
25 4월(4) 2024	0.0138	0.0004	2.99%	0.0134	0.0138	0.0109	155,836
24 4월(4) 2024	0.0134	-0.0006	-4.29%	0.012	0.014	0.0105	47,278
23 4월(4) 2024	0.014	0.001	7.69%	0.0144	0.0144	0.011	41,456
20 4월(4) 2024	0.013	-0.002	-13.33%	0.015	0.015	0.0106	200,750
19 4월(4) 2024	0.015	0.0005	3.45%	0.011	0.015	0.011	155,789
18 4월(4) 2024	0.0145	-0.0008	-5.23%	0.016	0.016	0.0142	36,507
17 4월(4) 2024	0.0153	-0.0002	-1.30%	0.0162	0.0165	0.015	2,411
16 4월(4) 2024	0.015501	-0.001	-6.05%	0.0144	0.0165	0.0144	8,653
13 4월(4) 2024	0.0165	0.0004	2.48%	0.017	0.017	0.015	49,312
12 4월(4) 2024	0.0161	-0.0009	-5.29%	0.036	0.036	0.015	147,983
11 4월(4) 2024	0.017	-0.0005	-2.86%	0.0177	0.0177	0.0152	8,596
10 4월(4) 2024	0.0175	0.0005	2.94%	0.016	0.0176	0.016	1,138
09 4월(4) 2024	0.017	-0.00045	-2.58%	0.016	0.018	0.016	15,808