0.6863
price down icon3.88%   -0.0277
after-market Handel nachbörslich: .71 0.0237 +3.45%
loading

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-29 $0.7199 $0.6854 $0.0345 31,953.0 -3.88%
2025-04-28 $0.72 $0.685 $0.035 47,878.0 +4.23%
2025-04-25 $0.72 $0.6824 $0.0376 20,453.0 -4.20%
2025-04-24 $0.74 $0.701 $0.039 8,844.0 +2.13%
2025-04-23 $0.7399 $0.6638 $0.0761 36,599.0 +3.29%
2025-04-22 $0.709 $0.66 $0.049 28,443.0 +4.28%
2025-04-21 $0.735 $0.65 $0.085 45,308.0 -5.25%
2025-04-17 $0.73 $0.68 $0.05 18,099.0 -4.31%
2025-04-16 $0.7297 $0.7005 $0.0292 6,317.0 -1.75%
2025-04-15 $0.7349 $0.691 $0.0439 17,075.0 +0.68%
2025-04-14 $0.7468 $0.69 $0.0568 15,640.0 +2.08%
2025-04-11 $0.765 $0.697 $0.068 41,734.0 -0.71%
2025-04-10 $0.759 $0.71 $0.049 32,430.0 -5.78%
2025-04-09 $0.76 $0.70 $0.06 59,049.0 -0.13%
2025-04-08 $0.795 $0.6537 $0.1413 133,123.0 +5.56%
2025-04-07 $0.72 $0.5759 $0.1441 130,397.0 +13.73%
2025-04-04 $0.6999 $0.62 $0.0799 54,519.0 -6.18%
2025-04-03 $0.6999 $0.64 $0.0599 25,147.0 -2.20%
2025-04-02 $0.72 $0.632 $0.088 39,092.0 +5.18%
2025-04-01 $0.656 $0.6218 $0.0342 21,887.0 +3.44%

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
2025-04 $0.795 $0.5759 $0.2191 845,940.0 +8.22%
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%
$20.79
price up icon 0.78%
$71.40
price up icon 2.20%
$32.71
price up icon 0.52%
$23.62
price down icon 2.03%
$104.00
price up icon 0.00%
biotechnology ONC
$249.77
price up icon 0.12%
Kapitalisierung:     |  Volumen (24h):