Holen Sie sich die Stockscreener-App
2.24
7.69%
0.16
Handel nachbörslich:
2.22
-0.02
-0.89%
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $2.28 | $1.95 | $0.3299 | 177,499.0 | +7.69% |
| 2026-05-22 | $2.37 | $2.00 | $0.3649 | 143,509.0 | -9.57% |
| 2026-05-21 | $2.39 | $2.10 | $0.29 | 172,046.0 | -2.13% |
| 2026-05-20 | $2.38 | $1.94 | $0.44 | 321,886.0 | +14.08% |
| 2026-05-19 | $2.24 | $1.64 | $0.60 | 1,770,250.0 | +27.95% |
| 2026-05-18 | $1.64 | $1.41 | $0.23 | 353,887.0 | +16.67% |
| 2026-05-15 | $1.39 | $1.31 | $0.08 | 70,366.0 | +1.47% |
| 2026-05-14 | $1.38 | $1.32 | $0.06 | 68,455.0 | -1.45% |
| 2026-05-13 | $1.44 | $1.36 | $0.0795 | 54,817.0 | +0.00% |
| 2026-05-12 | $1.44 | $1.35 | $0.0859 | 43,454.0 | -4.17% |
| 2026-05-11 | $1.49 | $1.42 | $0.07 | 82,024.0 | +0.70% |
| 2026-05-08 | $1.49 | $1.40 | $0.0898 | 85,521.0 | +0.70% |
| 2026-05-07 | $1.62 | $1.38 | $0.24 | 200,725.0 | -10.13% |
| 2026-05-06 | $1.65 | $1.56 | $0.09 | 139,832.0 | -1.25% |
| 2026-05-05 | $1.64 | $1.58 | $0.0599 | 58,737.0 | +0.00% |
| 2026-05-04 | $1.64 | $1.55 | $0.09 | 155,055.0 | +3.23% |
| 2026-05-01 | $1.60 | $1.52 | $0.08 | 61,730.0 | +0.65% |
| 2026-04-30 | $1.58 | $1.51 | $0.0693 | 86,508.0 | -0.65% |
| 2026-04-29 | $1.59 | $1.54 | $0.0507 | 68,645.0 | -0.64% |
| 2026-04-28 | $1.58 | $1.53 | $0.05 | 60,789.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $2.39 | $1.31 | $1.08 | 4,137,292.0 | +45.45% |
| 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 | 1,296,393.6 | -52.49% |
| 2026-01 | $6.75 | $5.25 | $1.50 | 249,126.0 | -3.18% |
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.16 | $5.62 | $2.54 | 255,940.6 | -27.10% |
| 2025-11 | $8.75 | $7.00 | $1.75 | 293,628.5 | -10.30% |
| 2025-10 | $10.75 | $8.50 | $2.25 | 645,981.5 | -1.10% |
| 2025-09 | $9.70 | $8.00 | $1.70 | 535,927.5 | -6.97% |
| 2025-08 | $12.00 | $8.72 | $3.28 | 637,545.2 | -12.86% |
| 2025-07 | $18.90 | $6.79 | $12.11 | 4,037,176.4 | +44.31% |
| 2025-06 | $17.50 | $5.50 | $12.00 | 17,181,571.3 | -55.88% |
| 2025-05 | $30.25 | $14.26 | $15.99 | 1,333,443.8 | -0.72% |
| 2025-04 | $19.88 | $14.40 | $5.48 | 33,638.4 | +8.80% |
| 2025-03 | $19.75 | $15.35 | $4.40 | 63,109.2 | -19.21% |
| 2025-02 | $32.50 | $17.96 | $14.54 | 1,810,062.3 | -5.42% |
| 2025-01 | $28.25 | $17.88 | $10.37 | 110,228.3 | -17.82% |
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.50 | $25.00 | $7.50 | 160,978.3 | +3.00% |
| 2024-11 | $32.00 | $24.24 | $7.76 | 163,017.2 | +0.00% |
| 2024-10 | $29.50 | $23.39 | $6.11 | 111,493.0 | +0.10% |
| 2024-09 | $28.00 | $24.00 | $4.00 | 85,321.2 | +1.83% |
| 2024-08 | $27.50 | $22.50 | $5.00 | 152,799.1 | -5.67% |
| 2024-07 | $75.00 | $23.35 | $51.65 | 6,742,650.3 | -9.57% |
| 2024-06 | $36.75 | $26.25 | $10.50 | 173,689.8 | -20.69% |
| 2024-05 | $48.00 | $29.25 | $18.75 | 124,359.6 | -14.71% |
| 2024-04 | $77.50 | $26.25 | $51.25 | 6,266,410.8 | +27.82% |
| 2024-03 | $104.2 | $31.25 | $73.00 | 3,699,093.5 | -34.80% |
| 2024-02 | $71.75 | $19.12 | $52.62 | 6,118,129.2 | +78.93% |
| 2024-01 | $50.25 | $28.00 | $22.25 | 24,768.4 | -38.70% |
0.98%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):