Stockscreener 앱 받기
1.07
1.90%
0.02
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.07 | $1.00 | $0.07 | 124,507.0 | +1.90% |
| 2024-12-19 | $1.11 | $1.05 | $0.06 | 114,620.0 | -5.41% |
| 2024-12-18 | $1.16 | $1.09 | $0.071 | 106,668.0 | -1.77% |
| 2024-12-17 | $1.13 | $1.07 | $0.06 | 145,101.0 | +3.20% |
| 2024-12-16 | $1.11 | $1.07 | $0.0376 | 68,847.0 | +0.46% |
| 2024-12-13 | $1.09 | $1.06 | $0.0294 | 37,976.0 | +0.00% |
| 2024-12-12 | $1.12 | $1.05 | $0.07 | 135,364.0 | -0.91% |
| 2024-12-11 | $1.20 | $1.07 | $0.13 | 204,403.0 | -6.78% |
| 2024-12-10 | $1.27 | $1.14 | $0.13 | 142,256.0 | -4.07% |
| 2024-12-09 | $1.25 | $1.17 | $0.08 | 106,460.0 | +2.50% |
| 2024-12-06 | $1.20 | $1.11 | $0.09 | 158,851.0 | +4.35% |
| 2024-12-05 | $1.23 | $1.11 | $0.12 | 200,288.0 | -3.36% |
| 2024-12-04 | $1.30 | $1.13 | $0.17 | 938,868.0 | +7.21% |
| 2024-12-03 | $1.18 | $1.04 | $0.14 | 901,421.0 | +3.74% |
| 2024-12-02 | $1.07 | $1.00 | $0.07 | 174,004.0 | +7.00% |
| 2024-11-29 | $1.01 | $0.99 | $0.02 | 132,637.0 | +0.91% |
| 2024-11-27 | $1.02 | $0.98 | $0.04 | 136,002.0 | -0.90% |
| 2024-11-26 | $1.02 | $0.9902 | $0.0298 | 78,205.0 | -0.99% |
| 2024-11-25 | $1.02 | $0.999 | $0.021 | 110,716.0 | +0.00% |
| 2024-11-22 | $1.02 | $0.99 | $0.03 | 146,815.0 | -0.98% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.00 | $0.30 | 3,684,141.0 | +7.00% |
| 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% |
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.00 | $5.00 | $2.00 | 128,358.6 | -20.34% |
| 2022-11 | $8.00 | $6.00 | $2.00 | 68,287.8 | -8.51% |
| 2022-10 | $10.23 | $6.75 | $3.47 | 73,270.2 | -15.71% |
| 2022-09 | $14.75 | $8.61 | $6.14 | 195,328.4 | -34.80% |
| 2022-08 | $16.50 | $10.85 | $5.65 | 295,645.8 | -17.42% |
| 2022-07 | $52.00 | $13.75 | $38.25 | 1,269,773.9 | -51.49% |
| 2022-06 | $39.75 | $25.97 | $13.78 | 305,908.3 | +6.35% |
| 2022-05 | $38.75 | $28.25 | $10.50 | 101,450.4 | -10.64% |
| 2022-04 | $56.62 | $34.00 | $22.62 | 116,435.8 | -29.85% |
| 2022-03 | $55.00 | $44.25 | $10.75 | 81,878.4 | -2.43% |
| 2022-02 | $65.50 | $49.00 | $16.50 | 85,692.4 | -0.96% |
| 2022-01 | $71.25 | $51.75 | $19.50 | 103,388.5 | -22.96% |
2.88%
2.65%
자본화:
|
볼륨(24시간):