Stockscreener 앱 받기
0.3161
2.50%
-0.0081
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.3219 | $0.3104 | $0.0115 | 87,281.0 | -2.78% |
| 2025-12-04 | $0.3265 | $0.3036 | $0.0229 | 349,732.0 | +2.89% |
| 2025-12-03 | $0.3168 | $0.297 | $0.0198 | 235,473.0 | +0.70% |
| 2025-12-02 | $0.3199 | $0.3059 | $0.014 | 93,663.0 | -0.03% |
| 2025-12-01 | $0.3204 | $0.3101 | $0.0103 | 154,702.0 | -0.19% |
| 2025-11-28 | $0.3209 | $0.3061 | $0.0148 | 298,765.0 | +1.16% |
| 2025-11-26 | $0.3287 | $0.2802 | $0.0485 | 528,255.0 | +0.98% |
| 2025-11-25 | $0.3239 | $0.2921 | $0.0318 | 688,157.0 | -5.25% |
| 2025-11-24 | $0.324 | $0.2937 | $0.0303 | 375,683.0 | +7.61% |
| 2025-11-21 | $0.3091 | $0.283 | $0.0261 | 1,581,853.0 | +0.84% |
| 2025-11-20 | $0.32 | $0.2932 | $0.0268 | 249,365.0 | -5.72% |
| 2025-11-19 | $0.3207 | $0.30 | $0.0207 | 214,714.0 | +2.00% |
| 2025-11-18 | $0.3257 | $0.2915 | $0.0342 | 435,996.0 | -0.03% |
| 2025-11-17 | $0.3298 | $0.3103 | $0.0195 | 180,674.0 | -4.46% |
| 2025-11-14 | $0.33 | $0.31 | $0.02 | 356,360.0 | +1.91% |
| 2025-11-13 | $0.3293 | $0.3136 | $0.0157 | 213,584.0 | -3.01% |
| 2025-11-12 | $0.35 | $0.3238 | $0.0262 | 186,328.0 | -0.96% |
| 2025-11-11 | $0.3363 | $0.319 | $0.0173 | 179,706.0 | +2.72% |
| 2025-11-10 | $0.3299 | $0.3184 | $0.0115 | 235,544.0 | -0.71% |
| 2025-11-07 | $0.3268 | $0.313 | $0.0138 | 249,411.0 | -0.43% |
| 2025-11-06 | $0.3414 | $0.325 | $0.0164 | 209,339.0 | -1.65% |
| 2025-11-05 | $0.3417 | $0.3222 | $0.0195 | 340,419.0 | +2.21% |
Adial Pharmaceuticals Inc 주식 (ADIL) 연도별 가격 이력
이 심층 분석에서는 Adial Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adial Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3265 | $0.297 | $0.0295 | 920,851.0 | +0.51% |
| 2025-11 | $0.35 | $0.2802 | $0.0698 | 7,340,712.0 | -10.30% |
| 2025-10 | $0.43 | $0.34 | $0.09 | 16,149,538.0 | -1.10% |
| 2025-09 | $0.388 | $0.32 | $0.068 | 13,398,188.0 | -6.97% |
| 2025-08 | $0.48 | $0.3487 | $0.1313 | 15,938,630.0 | -12.86% |
| 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 주식 (ADIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.39%
1.05%
자본화:
|
볼륨(24시간):