0.3825
price down icon0.29%   -0.0011
after-market アフターアワーズ: .38 -0.0025 -0.65%
loading

Adial Pharmaceuticals Inc (ADIL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $0.4026 $0.38 $0.0226 603,491.0 -0.29%
2025-08-26 $0.3838 $0.3723 $0.0115 241,229.0 -0.05%
2025-08-25 $0.388 $0.365 $0.023 467,828.0 +0.97%
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%

Adial Pharmaceuticals Inc (ADIL) 株の年ごとの株価履歴

この詳細な分析では、Adial Pharmaceuticals Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADIL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adial Pharmaceuticals Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAdial Pharmaceuticals Inc (ADIL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.48 $0.3487 $0.1313 15,849,634.0 -12.29%
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%

2024年のAdial Pharmaceuticals Inc (ADIL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のAdial Pharmaceuticals Inc (ADIL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$24.78
price up icon 0.98%
$84.84
price up icon 1.00%
$24.80
price down icon 8.06%
$103.01
price down icon 1.70%
$134.53
price up icon 1.79%
biotechnology ONC
$300.14
price down icon 2.84%
大文字化:     |  ボリューム (24 時間):