Scarica l'app Stockscreener
1.4801
4.97%
+0.0701
Panoramica
Notizia
Cronologia dei prezzi
Financials
Perché ADIL Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Adial Pharmaceuticals Inc (ADIL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $1.50 | $1.43 | $0.07 | 47,243.0 | +4.99% |
| 2024-05-16 | $1.47 | $1.35 | $0.12 | 79,103.0 | -0.70% |
| 2024-05-15 | $1.49 | $1.30 | $0.19 | 154,939.0 | -1.39% |
| 2024-05-14 | $1.47 | $1.36 | $0.105 | 119,722.0 | -0.35% |
| 2024-05-13 | $1.59 | $1.42 | $0.175 | 251,692.0 | -3.67% |
| 2024-05-10 | $1.68 | $1.48 | $0.1973 | 117,493.0 | -9.09% |
| 2024-05-09 | $1.66 | $1.57 | $0.09 | 111,836.0 | +3.77% |
| 2024-05-08 | $1.66 | $1.53 | $0.129 | 169,649.0 | +3.25% |
| 2024-05-07 | $1.65 | $1.50 | $0.15 | 95,380.0 | -5.52% |
| 2024-05-06 | $1.75 | $1.60 | $0.1471 | 224,062.0 | -4.12% |
| 2024-05-03 | $1.83 | $1.67 | $0.1556 | 107,597.0 | -5.03% |
| 2024-05-02 | $1.92 | $1.76 | $0.1566 | 243,345.0 | +1.70% |
| 2024-05-01 | $1.79 | $1.68 | $0.1087 | 122,545.0 | +3.53% |
| 2024-04-30 | $1.77 | $1.66 | $0.11 | 236,421.0 | +0.59% |
| 2024-04-29 | $1.75 | $1.60 | $0.1499 | 203,255.0 | +4.97% |
| 2024-04-26 | $1.75 | $1.55 | $0.198 | 243,208.0 | -6.94% |
| 2024-04-25 | $1.76 | $1.62 | $0.138 | 139,634.0 | +1.17% |
| 2024-04-24 | $1.76 | $1.62 | $0.14 | 142,926.0 | +0.59% |
| 2024-04-23 | $1.88 | $1.65 | $0.2253 | 439,727.0 | -10.53% |
| 2024-04-22 | $2.05 | $1.81 | $0.2436 | 2,505,199.0 | -1.55% |
| 2024-04-19 | $2.18 | $1.87 | $0.31 | 309,957.0 | -11.06% |
| 2024-04-18 | $2.30 | $2.12 | $0.18 | 152,922.0 | -6.47% |
| 2024-04-17 | $2.46 | $1.70 | $0.76 | 1,209,712.0 | +3.57% |
Adial Pharmaceuticals Inc Stock (ADIL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adial Pharmaceuticals Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADIL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adial Pharmaceuticals Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adial Pharmaceuticals Inc Storia dei prezzi delle azioni (ADIL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $1.92 | $1.30 | $0.62 | 1,844,606.0 | -12.92% |
| 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 Storia dei prezzi delle azioni (ADIL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Adial Pharmaceuticals Inc Storia dei prezzi delle azioni (ADIL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $7.00 | $5.00 | $2.00 | 128,358.6 | -20.34% |
| 2022-11 | $8.00 | $6.00 | $2.00 | 68,287.8 | -8.51% |
| 2022-10 | $10.23 | $6.75 | $3.47 | 73,270.2 | -15.71% |
| 2022-09 | $14.75 | $8.61 | $6.14 | 195,328.4 | -34.80% |
| 2022-08 | $16.50 | $10.85 | $5.65 | 295,645.8 | -17.42% |
| 2022-07 | $52.00 | $13.75 | $38.25 | 1,269,773.9 | -51.49% |
| 2022-06 | $39.75 | $25.97 | $13.78 | 305,908.3 | +6.35% |
| 2022-05 | $38.75 | $28.25 | $10.50 | 101,450.4 | -10.64% |
| 2022-04 | $56.62 | $34.00 | $22.62 | 116,435.8 | -29.85% |
| 2022-03 | $55.00 | $44.25 | $10.75 | 81,878.4 | -2.43% |
| 2022-02 | $65.50 | $49.00 | $16.50 | 85,692.4 | -0.96% |
| 2022-01 | $71.25 | $51.75 | $19.50 | 103,388.5 | -22.96% |
0.61%
Capitalizzazione:
|
Volume (24 ore):