0.3269
price down icon0.97%   -0.0032
after-market Handel nachbörslich: .32 -0.0069 -2.11%
loading

Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-26 $0.532 $0.3105 $0.2215 278,751,237.0 +90.98%
2025-06-25 $0.29 $0.2311 $0.0589 39,365,717.0 +7.28%
2025-06-24 $0.2447 $0.2216 $0.0231 57,682,733.0 -12.81%
2025-06-23 $0.2676 $0.2316 $0.036 2,613,546.0 +7.17%
2025-06-20 $0.255 $0.2325 $0.0225 2,534,816.0 +2.68%
2025-06-18 $0.2611 $0.22 $0.0411 3,976,624.0 -0.67%
2025-06-17 $0.251 $0.222 $0.029 7,091,463.0 -25.99%
2025-06-16 $0.3546 $0.323 $0.0316 906,352.0 -7.14%
2025-06-13 $0.4396 $0.35 $0.0896 1,764,386.0 -21.94%
2025-06-12 $0.461 $0.43 $0.031 655,267.0 -0.95%
2025-06-11 $0.5688 $0.3782 $0.1906 13,836,530.0 -23.77%
2025-06-10 $0.60 $0.55 $0.05 188,409.0 +3.34%
2025-06-09 $0.60 $0.5582 $0.0418 189,423.0 +0.51%
2025-06-06 $0.6879 $0.5131 $0.1748 829,154.0 -13.11%
2025-06-05 $0.67 $0.651 $0.019 44,455.0 -1.47%

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 $0.3997 $0.2715 $0.1282 18,087,904.0 +8.17%
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%
$20.30
price down icon 0.68%
$36.37
price up icon 0.50%
$24.55
price up icon 8.53%
$97.80
price down icon 0.45%
$110.00
price up icon 1.61%
biotechnology ONC
$245.49
price up icon 0.48%
Kapitalisierung:     |  Volumen (24h):