0.4551
price up icon4.36%   0.019
after-market アフターアワーズ: .38 -0.0751 -16.50%
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
2025-08-01 $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%
2025-07-25 $0.52 $0.4651 $0.0549 2,032,147.0 +7.04%
2025-07-24 $0.4955 $0.463 $0.0325 1,008,754.0 +0.31%
2025-07-23 $0.4865 $0.47 $0.0165 221,373.0 +1.74%
2025-07-22 $0.5248 $0.3513 $0.1735 3,860,237.0 -7.20%
2025-07-21 $0.52 $0.45 $0.07 2,725,869.0 +12.37%
2025-07-18 $0.4674 $0.4216 $0.0458 1,121,764.0 +0.27%
2025-07-17 $0.4625 $0.405 $0.0575 2,708,115.0 +11.11%
2025-07-16 $0.4178 $0.3632 $0.0546 2,899,399.0 +10.05%
2025-07-15 $0.37 $0.352 $0.018 556,757.0 -0.33%
2025-07-14 $0.39 $0.3414 $0.0486 1,414,899.0 -4.10%
2025-07-11 $0.3984 $0.372 $0.0264 1,749,324.0 -6.10%
2025-07-10 $0.4149 $0.318 $0.0969 6,389,750.0 +28.61%
2025-07-09 $0.33 $0.307 $0.023 1,709,450.0 +0.25%
2025-07-08 $0.3366 $0.304 $0.0326 1,515,525.0 -2.33%

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 $0.389 $0.091 1,564,129.0 +0.00%
2025-07 $0.756 $0.2715 $0.4845 102,493,538.0 +50.60%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
大文字化:     |  ボリューム (24 時間):