Stockscreener 앱 받기
3.49
11.15%
0.35
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.66 | $3.07 | $0.59 | 56,444.0 | +11.15% |
| 2026-10-15 | $3.30 | $3.00 | $0.30 | 13,918.0 | +4.67% |
| 2026-10-14 | $3.32 | $3.00 | $0.3199 | 27,407.0 | -8.81% |
| 2026-10-13 | $3.87 | $3.20 | $0.67 | 75,385.0 | -6.00% |
| 2026-10-12 | $4.04 | $3.47 | $0.57 | 167,096.0 | -10.26% |
| 2026-10-09 | $4.05 | $3.90 | $0.155 | 3,048.0 | -1.76% |
| 2026-10-08 | $4.05 | $3.92 | $0.129 | 4,948.0 | -0.50% |
| 2026-10-07 | $4.09 | $3.91 | $0.18 | 4,408.0 | +0.25% |
| 2026-10-06 | $4.50 | $3.98 | $0.52 | 11,898.0 | -8.51% |
| 2026-10-05 | $4.42 | $3.92 | $0.505 | 60,025.0 | +5.58% |
| 2026-10-02 | $4.66 | $3.92 | $0.74 | 64,505.0 | -0.24% |
| 2026-10-01 | $4.45 | $3.86 | $0.59 | 13,388.0 | +2.99% |
| 2026-09-30 | $4.29 | $3.95 | $0.34 | 35,322.0 | -3.37% |
| 2026-09-29 | $4.30 | $3.97 | $0.33 | 29,315.0 | +2.72% |
| 2026-09-28 | $4.30 | $3.85 | $0.4492 | 47,489.0 | -4.27% |
| 2026-09-25 | $4.56 | $4.12 | $0.44 | 33,172.0 | -4.95% |
| 2026-09-24 | $4.64 | $4.00 | $0.64 | 47,006.0 | +9.90% |
| 2026-09-23 | $4.25 | $3.77 | $0.48 | 60,942.0 | -3.81% |
| 2026-09-22 | $4.42 | $4.14 | $0.28 | 40,214.0 | -4.55% |
| 2026-09-21 | $4.82 | $4.23 | $0.59 | 43,534.0 | -9.47% |
| 2026-09-18 | $5.23 | $4.59 | $0.64 | 86,940.0 | -6.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.66 | $3.00 | $1.66 | 502,470.0 | -12.97% |
| 2026-09 | $7.20 | $3.77 | $3.43 | 991,794.0 | -30.26% |
| 2026-08 | $6.41 | $3.30 | $3.11 | 1,746,933.0 | +72.16% |
| 2026-07 | $3.39 | $2.50 | $0.89 | 965,852.0 | +30.47% |
| 2026-06 | $5.17 | $2.11 | $3.06 | 23,181,609.0 | +6.67% |
| 2026-05 | $2.56 | $1.31 | $1.25 | 4,177,379.0 | +55.84% |
| 2026-04 | $1.89 | $1.51 | $0.38 | 1,994,283.0 | -13.97% |
| 2026-03 | $2.56 | $1.54 | $1.02 | 3,455,795.0 | -29.25% |
| 2026-02 | $5.44 | $2.27 | $3.17 | 1,296,393.0 | -52.49% |
| 2026-01 | $6.75 | $5.25 | $1.50 | 249,128.0 | -3.18% |
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.16 | $5.62 | $2.54 | 255,942.0 | -27.10% |
| 2025-11 | $8.75 | $7.00 | $1.75 | 293,629.0 | -10.30% |
| 2025-10 | $10.75 | $8.50 | $2.25 | 645,981.0 | -1.10% |
| 2025-09 | $9.70 | $8.00 | $1.70 | 535,926.0 | -6.97% |
| 2025-08 | $12.00 | $8.72 | $3.28 | 637,546.0 | -12.86% |
| 2025-07 | $18.90 | $6.79 | $12.11 | 4,037,177.0 | +44.31% |
| 2025-06 | $17.50 | $5.50 | $12.00 | 17,181,571.0 | -55.88% |
| 2025-05 | $30.25 | $14.26 | $15.99 | 1,333,445.0 | -0.72% |
| 2025-04 | $19.88 | $14.40 | $5.48 | 33,639.0 | +8.80% |
| 2025-03 | $19.75 | $15.35 | $4.40 | 63,109.0 | -19.21% |
| 2025-02 | $32.50 | $17.96 | $14.54 | 1,810,062.0 | -5.42% |
| 2025-01 | $28.25 | $17.88 | $10.37 | 110,228.0 | -17.82% |
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.50 | $25.00 | $7.50 | 160,978.0 | +3.00% |
| 2024-11 | $32.00 | $24.24 | $7.76 | 163,017.0 | +0.00% |
| 2024-10 | $29.50 | $23.39 | $6.11 | 111,492.0 | +0.10% |
| 2024-09 | $28.00 | $24.00 | $4.00 | 85,320.0 | +1.83% |
| 2024-08 | $27.50 | $22.50 | $5.00 | 152,797.0 | -5.67% |
| 2024-07 | $75.00 | $23.35 | $51.65 | 6,742,650.0 | -9.57% |
| 2024-06 | $36.75 | $26.25 | $10.50 | 173,689.0 | -20.69% |
| 2024-05 | $48.00 | $29.25 | $18.75 | 124,360.0 | -14.71% |
| 2024-04 | $77.50 | $26.25 | $51.25 | 6,266,410.0 | +27.82% |
| 2024-03 | $104.2 | $31.25 | $73.00 | 3,699,096.0 | -34.80% |
| 2024-02 | $71.75 | $19.12 | $52.62 | 6,118,130.0 | +78.93% |
| 2024-01 | $50.25 | $28.00 | $22.25 | 24,768.0 | -38.70% |
4.22%
자본화:
|
볼륨(24시간):