0.3801
price up icon2.15%   0.008
pre-market  Pre-mercato:  .37   -0.0101   -2.66%
loading

Storico Dei Prezzi Delle Azioni Di Adial Pharmaceuticals Inc (ADIL)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-22 $0.392 $0.363 $0.029 632,304.0 +2.15%
2025-08-21 $0.385 $0.365 $0.02 411,540.0 +0.03%
2025-08-20 $0.3854 $0.3611 $0.0243 325,991.0 +0.54%
2025-08-19 $0.3799 $0.361 $0.0189 419,104.0 -2.66%
2025-08-18 $0.4049 $0.3609 $0.044 1,298,181.0 -3.53%
2025-08-15 $0.4099 $0.3815 $0.0284 664,382.0 -0.13%
2025-08-14 $0.40 $0.3764 $0.0236 830,232.0 -1.38%
2025-08-13 $0.4156 $0.3914 $0.0242 652,792.0 +1.27%
2025-08-12 $0.3982 $0.37 $0.0282 569,319.0 +5.53%
2025-08-11 $0.3838 $0.3487 $0.0351 703,877.0 -1.47%
2025-08-08 $0.3974 $0.367 $0.0304 1,004,019.0 -1.83%
2025-08-07 $0.40 $0.3814 $0.0186 987,103.0 -6.25%
2025-08-06 $0.459 $0.3957 $0.0633 1,881,500.0 -4.88%
2025-08-05 $0.44 $0.401 $0.039 721,038.0 +4.48%
2025-08-04 $0.435 $0.40 $0.035 1,268,084.0 -8.72%
2025-08-01 $0.48 $0.389 $0.091 1,564,129.0 +4.36%
2025-07-31 $0.4652 $0.4215 $0.0437 2,301,117.0 -8.02%
2025-07-30 $0.5199 $0.466 $0.0539 4,807,338.0 -21.78%
2025-07-29 $0.756 $0.4543 $0.3017 20,677,973.0 -3.79%
2025-07-28 $0.689 $0.5609 $0.1281 25,341,859.0 +22.57%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $0.48 $0.3487 $0.1313 14,565,899.0 -12.84%
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 Storia dei prezzi delle azioni (ADIL) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Capitalizzazione:     |  Volume (24 ore):