0.6331
price down icon6.18%   -0.0417
after-market アフターアワーズ: .62 -0.0131 -2.07%
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
2025-04-04 $0.6999 $0.62 $0.0799 54,519.0 -6.18%
2025-04-03 $0.6999 $0.64 $0.0599 25,147.0 -2.20%
2025-04-02 $0.72 $0.632 $0.088 39,092.0 +5.18%
2025-04-01 $0.656 $0.6218 $0.0342 21,887.0 +3.44%
2025-03-31 $0.6683 $0.622 $0.0463 72,666.0 -4.96%
2025-03-28 $0.694 $0.643 $0.051 97,286.0 +2.66%
2025-03-27 $0.7007 $0.641 $0.0597 85,465.0 -7.24%
2025-03-26 $0.727 $0.6921 $0.0349 12,754.0 -1.31%
2025-03-25 $0.7389 $0.676 $0.0629 89,134.0 +0.00%
2025-03-24 $0.722 $0.6707 $0.0513 137,687.0 -3.79%
2025-03-21 $0.74 $0.6945 $0.0455 68,671.0 +2.64%
2025-03-20 $0.73 $0.6892 $0.0408 109,239.0 -0.75%
2025-03-19 $0.74 $0.70 $0.04 32,686.0 -1.71%
2025-03-18 $0.744 $0.696 $0.048 53,576.0 +1.24%
2025-03-17 $0.7347 $0.682 $0.0527 65,244.0 +4.91%
2025-03-14 $0.719 $0.66 $0.059 98,821.0 +3.57%
2025-03-13 $0.705 $0.6504 $0.0546 31,700.0 -2.47%
2025-03-12 $0.69 $0.625 $0.065 74,669.0 +8.39%
2025-03-11 $0.754 $0.614 $0.14 204,390.0 -11.97%
2025-03-10 $0.7515 $0.71 $0.0415 51,257.0 -3.99%
2025-03-07 $0.7898 $0.70 $0.0898 70,233.0 -0.01%
2025-03-06 $0.77 $0.722 $0.048 43,840.0 -2.60%

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
2025-04 $0.72 $0.62 $0.10 195,164.0 -0.17%
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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
大文字化:     |  ボリューム (24 時間):