Holen Sie sich die Stockscreener-App
0.2335
1.48%
-0.0035
Handel nachbörslich:
.25
0.0165
+7.07%
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $0.244 | $0.2333 | $0.0107 | 274,158.0 | -1.48% |
| 2026-01-07 | $0.256 | $0.237 | $0.019 | 540,794.0 | -3.85% |
| 2026-01-06 | $0.26 | $0.2411 | $0.0189 | 403,214.0 | -3.37% |
| 2026-01-05 | $0.2699 | $0.2393 | $0.0306 | 532,782.0 | +6.60% |
| 2026-01-02 | $0.2426 | $0.2234 | $0.0192 | 242,170.0 | +8.77% |
| 2025-12-31 | $0.2387 | $0.2165 | $0.0222 | 332,296.0 | -3.76% |
| 2025-12-30 | $0.2348 | $0.2285 | $0.0063 | 319,068.0 | -1.21% |
| 2025-12-29 | $0.2451 | $0.225 | $0.0201 | 564,764.0 | -0.47% |
| 2025-12-26 | $0.2474 | $0.23 | $0.0174 | 284,293.0 | -2.88% |
| 2025-12-24 | $0.255 | $0.2381 | $0.017 | 555,418.0 | -2.92% |
| 2025-12-23 | $0.2534 | $0.24 | $0.0134 | 257,547.0 | +2.75% |
| 2025-12-22 | $0.259 | $0.2353 | $0.0237 | 342,518.0 | -0.21% |
| 2025-12-19 | $0.2664 | $0.2405 | $0.0259 | 509,420.0 | -8.14% |
| 2025-12-18 | $0.2763 | $0.26 | $0.0163 | 357,968.0 | +0.08% |
| 2025-12-17 | $0.2916 | $0.26 | $0.0316 | 333,506.0 | -0.91% |
| 2025-12-16 | $0.2802 | $0.2616 | $0.0186 | 257,910.0 | -3.72% |
| 2025-12-15 | $0.2985 | $0.2711 | $0.0274 | 583,784.0 | -7.24% |
| 2025-12-12 | $0.3048 | $0.2931 | $0.0117 | 262,069.0 | -0.50% |
| 2025-12-11 | $0.318 | $0.2943 | $0.0237 | 126,551.0 | -3.88% |
| 2025-12-10 | $0.3149 | $0.30 | $0.0149 | 182,131.0 | +0.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $0.2699 | $0.2234 | $0.0465 | 2,267,276.0 | +6.14% |
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $0.3265 | $0.225 | $0.1015 | 6,398,516.0 | -27.10% |
| 2025-11 | $0.35 | $0.2802 | $0.0698 | 7,340,712.0 | -10.30% |
| 2025-10 | $0.43 | $0.34 | $0.09 | 16,149,538.0 | -1.10% |
| 2025-09 | $0.388 | $0.32 | $0.068 | 13,398,188.0 | -6.97% |
| 2025-08 | $0.48 | $0.3487 | $0.1313 | 15,938,630.0 | -12.86% |
| 2025-07 | $0.756 | $0.2715 | $0.4845 | 100,929,409.0 | +44.31% |
| 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% |
0.80%
4.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):