Holen Sie sich die Stockscreener-App
0.9725
1.30%
0.0125
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-21 | $1.02 | $0.9617 | $0.0583 | 96,637.0 | +1.30% |
| 2025-01-17 | $1.02 | $0.96 | $0.065 | 100,788.0 | -7.69% |
| 2025-01-16 | $1.06 | $1.00 | $0.0583 | 54,049.0 | +1.96% |
| 2025-01-15 | $1.03 | $0.9926 | $0.0374 | 62,857.0 | +0.00% |
| 2025-01-14 | $1.04 | $1.01 | $0.03 | 21,085.0 | +0.99% |
| 2025-01-13 | $1.04 | $0.99 | $0.05 | 42,330.0 | -0.98% |
| 2025-01-10 | $1.03 | $0.9911 | $0.0439 | 91,262.0 | +0.00% |
| 2025-01-08 | $1.07 | $1.02 | $0.0549 | 55,764.0 | -4.67% |
| 2025-01-07 | $1.10 | $1.03 | $0.07 | 88,013.0 | -0.82% |
| 2025-01-06 | $1.10 | $1.06 | $0.04 | 74,856.0 | -1.03% |
| 2025-01-03 | $1.10 | $1.05 | $0.05 | 75,972.0 | +2.78% |
| 2025-01-02 | $1.13 | $1.01 | $0.12 | 93,773.0 | +5.00% |
| 2024-12-31 | $1.04 | $0.97 | $0.07 | 131,893.0 | -1.94% |
| 2024-12-30 | $1.08 | $1.01 | $0.0659 | 160,337.0 | +0.98% |
| 2024-12-27 | $1.06 | $1.01 | $0.0541 | 115,485.0 | -2.86% |
| 2024-12-26 | $1.07 | $1.02 | $0.05 | 59,577.0 | +0.00% |
| 2024-12-24 | $1.05 | $1.01 | $0.04 | 62,597.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.13 | $0.96 | $0.17 | 954,023.0 | -3.71% |
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% |
4.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):