Holen Sie sich die Stockscreener-App
0.3211
2.70%
-0.009
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $0.348 | $0.32 | $0.028 | 1,280,338.0 | -2.73% |
| 2025-07-02 | $0.3305 | $0.3002 | $0.0303 | 2,060,095.0 | +4.36% |
| 2025-07-01 | $0.3997 | $0.2715 | $0.1282 | 13,446,487.0 | +4.67% |
| 2025-06-30 | $0.33 | $0.30 | $0.03 | 3,701,881.0 | -9.82% |
| 2025-06-27 | $0.405 | $0.311 | $0.094 | 14,815,045.0 | -28.67% |
| 2025-06-26 | $0.532 | $0.3105 | $0.2215 | 278,751,237.0 | +90.98% |
| 2025-06-25 | $0.29 | $0.2311 | $0.0589 | 39,365,717.0 | +7.28% |
| 2025-06-24 | $0.2447 | $0.2216 | $0.0231 | 57,682,733.0 | -12.81% |
| 2025-06-23 | $0.2676 | $0.2316 | $0.036 | 2,613,546.0 | +7.17% |
| 2025-06-20 | $0.255 | $0.2325 | $0.0225 | 2,534,816.0 | +2.68% |
| 2025-06-18 | $0.2611 | $0.22 | $0.0411 | 3,976,624.0 | -0.67% |
| 2025-06-17 | $0.251 | $0.222 | $0.029 | 7,091,463.0 | -25.99% |
| 2025-06-16 | $0.3546 | $0.323 | $0.0316 | 906,352.0 | -7.14% |
| 2025-06-13 | $0.4396 | $0.35 | $0.0896 | 1,764,386.0 | -21.94% |
| 2025-06-12 | $0.461 | $0.43 | $0.031 | 655,267.0 | -0.95% |
| 2025-06-11 | $0.5688 | $0.3782 | $0.1906 | 13,836,530.0 | -23.77% |
| 2025-06-10 | $0.60 | $0.55 | $0.05 | 188,409.0 | +3.34% |
| 2025-06-09 | $0.60 | $0.5582 | $0.0418 | 189,423.0 | +0.51% |
| 2025-06-06 | $0.6879 | $0.5131 | $0.1748 | 829,154.0 | -13.11% |
| 2025-06-05 | $0.67 | $0.651 | $0.019 | 44,455.0 | -1.47% |
| 2025-06-04 | $0.67 | $0.646 | $0.024 | 44,022.0 | +1.44% |
| 2025-06-03 | $0.689 | $0.65 | $0.039 | 360,879.0 | -5.33% |
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adial Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADIL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adial Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $0.3997 | $0.2715 | $0.1282 | 16,786,920.0 | +6.25% |
| 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-Aktien (ADIL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (ADIL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.34%
7.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):