Holen Sie sich die Stockscreener-App
3.095
9.01%
-0.33
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $3.67 | $3.02 | $0.658 | 140,870.0 | -10.66% |
| 2026-02-05 | $3.95 | $3.31 | $0.645 | 48,940.2 | -12.63% |
| 2026-02-04 | $4.25 | $3.81 | $0.4375 | 127,563.9 | -25.79% |
| 2026-02-03 | $5.40 | $5.25 | $0.15 | 23,778.2 | -1.58% |
| 2026-02-02 | $5.44 | $5.25 | $0.19 | 5,801.3 | +0.80% |
| 2026-01-30 | $5.48 | $5.26 | $0.22 | 10,347.9 | -0.28% |
| 2026-01-29 | $5.58 | $5.30 | $0.2788 | 8,252.9 | -2.91% |
| 2026-01-28 | $5.66 | $5.50 | $0.1575 | 8,437.1 | -3.42% |
| 2026-01-27 | $6.08 | $5.62 | $0.45 | 8,325.8 | -0.96% |
| 2026-01-26 | $6.11 | $5.67 | $0.4325 | 13,135.8 | -0.65% |
| 2026-01-23 | $5.96 | $5.67 | $0.285 | 14,795.6 | +0.65% |
| 2026-01-22 | $5.87 | $5.51 | $0.3625 | 8,609.3 | +5.80% |
| 2026-01-21 | $5.60 | $5.26 | $0.335 | 7,951.6 | +0.51% |
| 2026-01-20 | $5.62 | $5.37 | $0.255 | 21,401.7 | -3.87% |
| 2026-01-16 | $5.80 | $5.55 | $0.25 | 10,237.1 | -0.88% |
| 2026-01-15 | $5.93 | $5.50 | $0.4275 | 10,978.1 | +1.66% |
| 2026-01-14 | $5.75 | $5.25 | $0.4975 | 15,913.2 | -1.15% |
| 2026-01-13 | $5.93 | $5.59 | $0.3397 | 9,868.7 | -3.05% |
| 2026-01-12 | $6.25 | $5.76 | $0.4825 | 10,988.0 | -3.72% |
| 2026-01-09 | $6.18 | $5.75 | $0.425 | 10,158.5 | +3.64% |
| 2026-01-08 | $6.10 | $5.83 | $0.2675 | 10,966.3 | -1.48% |
| 2026-01-07 | $6.40 | $5.92 | $0.475 | 21,631.8 | -3.85% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $5.44 | $3.02 | $2.42 | 346,953.6 | -42.54% |
| 2026-01 | $6.75 | $5.25 | $1.50 | 249,126.0 | -3.18% |
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.16 | $5.62 | $2.54 | 255,940.6 | -27.10% |
| 2025-11 | $8.75 | $7.00 | $1.75 | 293,628.5 | -10.30% |
| 2025-10 | $10.75 | $8.50 | $2.25 | 645,981.5 | -1.10% |
| 2025-09 | $9.70 | $8.00 | $1.70 | 535,927.5 | -6.97% |
| 2025-08 | $12.00 | $8.72 | $3.28 | 637,545.2 | -12.86% |
| 2025-07 | $18.90 | $6.79 | $12.11 | 4,037,176.4 | +44.31% |
| 2025-06 | $17.50 | $5.50 | $12.00 | 17,181,571.3 | -55.88% |
| 2025-05 | $30.25 | $14.26 | $15.99 | 1,333,443.8 | -0.72% |
| 2025-04 | $19.88 | $14.40 | $5.48 | 33,638.4 | +8.80% |
| 2025-03 | $19.75 | $15.35 | $4.40 | 63,109.2 | -19.21% |
| 2025-02 | $32.50 | $17.96 | $14.54 | 1,810,062.3 | -5.42% |
| 2025-01 | $28.25 | $17.88 | $10.37 | 110,228.3 | -17.82% |
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.50 | $25.00 | $7.50 | 160,978.3 | +3.00% |
| 2024-11 | $32.00 | $24.24 | $7.76 | 163,017.2 | +0.00% |
| 2024-10 | $29.50 | $23.39 | $6.11 | 111,493.0 | +0.10% |
| 2024-09 | $28.00 | $24.00 | $4.00 | 85,321.2 | +1.83% |
| 2024-08 | $27.50 | $22.50 | $5.00 | 152,799.1 | -5.67% |
| 2024-07 | $75.00 | $23.35 | $51.65 | 6,742,650.3 | -9.57% |
| 2024-06 | $36.75 | $26.25 | $10.50 | 173,689.8 | -20.69% |
| 2024-05 | $48.00 | $29.25 | $18.75 | 124,359.6 | -14.71% |
| 2024-04 | $77.50 | $26.25 | $51.25 | 6,266,410.8 | +27.82% |
| 2024-03 | $104.2 | $31.25 | $73.00 | 3,699,093.5 | -34.80% |
| 2024-02 | $71.75 | $19.12 | $52.62 | 6,118,129.2 | +78.93% |
| 2024-01 | $50.25 | $28.00 | $22.25 | 24,768.4 | -38.70% |
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):