NASDAQ, ADNWW End of Day and Historical Stock Data [Advent Technologies Hldg Inc WT]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADNWW:

29 Aug 2025

LAST: 0.0132	CHANGE: 0.00	OPEN: 0.0141	HIGH: 0.0164	ASK: 0.0000	VOLUME: 613.6K
LAST: 0.0132	CHG(%): 6.38	PREV: 0.0141	LOW: 0.0120	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.0141	0.0164	0.0120	0.0132	613.6K
28 Aug 25	0.0123	0.0180	0.0123	0.0141	407.7K
27 Aug 25	0.0162	0.0230	0.0146	0.0149	1.91M
26 Aug 25	0.0150	0.0195	0.0150	0.0178	415.3K
25 Aug 25	0.0200	0.0230	0.0155	0.0181	737.6K
22 Aug 25	0.0188	0.0230	0.0188	0.0230	444.4K
21 Aug 25	0.0268	0.0300	0.0176	0.0222	952.5K
20 Aug 25	0.0200	0.0216	0.0164	0.0185	263.5K
19 Aug 25	0.0230	0.0246	0.0124	0.0200	1.42M
18 Aug 25	0.0193	0.0287	0.0174	0.0225	1.35M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.02
MA10:	0.02
MA20:	0.01
MA50:	0.01
MA100:	0.01
MA200:	0.01
STO14:	2.79
RSI14:	58.78
WPR14:	-90.70
MTM14:	0.00
ROC14:	0.10
ATR:	0.01
Week High:	0.02
Week Low:	0.01
Month High:	0.06
Month Low:	0.00
Year High:	0.06
Year Low:	0.00