loading

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-25 $0.52 $0.4651 $0.0549 2,032,147.0 +7.04%
2025-07-24 $0.4955 $0.463 $0.0325 1,008,754.0 +0.31%
2025-07-23 $0.4865 $0.47 $0.0165 221,373.0 +1.74%
2025-07-22 $0.5248 $0.3513 $0.1735 3,860,237.0 -7.20%
2025-07-21 $0.52 $0.45 $0.07 2,725,869.0 +12.37%
2025-07-18 $0.4674 $0.4216 $0.0458 1,121,764.0 +0.27%
2025-07-17 $0.4625 $0.405 $0.0575 2,708,115.0 +11.11%
2025-07-16 $0.4178 $0.3632 $0.0546 2,899,399.0 +10.05%
2025-07-15 $0.37 $0.352 $0.018 556,757.0 -0.33%
2025-07-14 $0.39 $0.3414 $0.0486 1,414,899.0 -4.10%
2025-07-11 $0.3984 $0.372 $0.0264 1,749,324.0 -6.10%
2025-07-10 $0.4149 $0.318 $0.0969 6,389,750.0 +28.61%
2025-07-09 $0.33 $0.307 $0.023 1,709,450.0 +0.25%
2025-07-08 $0.3366 $0.304 $0.0326 1,515,525.0 -2.33%
2025-07-07 $0.335 $0.3128 $0.0222 1,090,516.0 -0.40%
2025-07-03 $0.348 $0.3206 $0.0274 1,290,661.0 -0.97%
2025-07-02 $0.3305 $0.3002 $0.0303 2,060,095.0 +4.36%
2025-07-01 $0.3997 $0.2715 $0.1282 13,446,487.0 +4.67%
2025-06-30 $0.33 $0.30 $0.03 3,701,881.0 -9.82%
2025-06-27 $0.405 $0.311 $0.094 14,815,045.0 -28.67%

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adial Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADIL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adial Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $0.5248 $0.2715 $0.2533 49,833,269.0 +70.09%
2025-06 $0.70 $0.22 $0.48 429,539,283.0 -55.88%
2025-05 $1.21 $0.5704 $0.6396 33,336,096.0 -0.72%
2025-04 $0.795 $0.5759 $0.2191 840,960.0 +8.80%
2025-03 $0.79 $0.614 $0.176 1,577,730.0 -19.21%
2025-02 $1.30 $0.7183 $0.5817 45,251,558.0 -5.42%
2025-01 $1.13 $0.7151 $0.4149 2,755,708.0 -17.82%

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $1.30 $1.00 $0.30 4,024,457.0 +3.00%
2024-11 $1.28 $0.9696 $0.3104 4,075,429.0 +0.00%
2024-10 $1.18 $0.9355 $0.2445 2,787,324.0 +0.10%
2024-09 $1.12 $0.96 $0.16 2,133,030.0 +1.83%
2024-08 $1.10 $0.90 $0.20 3,819,977.0 -5.67%
2024-07 $3.00 $0.9339 $2.07 168,566,257.0 -9.57%
2024-06 $1.47 $1.05 $0.42 4,342,245.0 -20.69%
2024-05 $1.92 $1.17 $0.75 3,108,990.0 -14.71%
2024-04 $3.10 $1.05 $2.05 156,660,271.0 +27.82%
2024-03 $4.17 $1.25 $2.92 92,477,338.0 -34.80%
2024-02 $2.87 $0.765 $2.10 152,953,229.0 +78.93%
2024-01 $2.01 $1.12 $0.89 619,210.0 -38.70%

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $2.43 $1.44 $0.9899 4,255,058.0 -15.07%
2023-11 $2.69 $1.90 $0.7899 1,182,342.0 +13.47%
2023-10 $3.15 $1.82 $1.33 527,560.0 -30.57%
2023-09 $4.37 $2.44 $1.93 1,965,164.0 -36.53%
2023-08 $8.24 $3.12 $5.12 2,449,065.7 -45.42%
2023-07 $14.00 $5.00 $9.00 5,739,134.8 +54.18%
2023-06 $7.88 $5.14 $2.73 75,395.0 -20.84%
2023-05 $8.92 $6.00 $2.92 105,028.6 -23.66%
2023-04 $10.98 $6.28 $4.71 304,866.6 -1.57%
2023-03 $15.00 $7.75 $7.25 1,328,090.3 -20.45%
2023-02 $14.25 $8.26 $5.99 317,375.9 -7.37%
2023-01 $12.16 $5.33 $6.83 183,630.9 +120.93%
$23.40
price down icon 0.97%
$36.67
price up icon 0.22%
$103.95
price up icon 0.42%
$28.67
price up icon 3.99%
$115.31
price up icon 0.65%
biotechnology ONC
$291.47
price down icon 1.68%
Kapitalisierung:     |  Volumen (24h):