Holen Sie sich die Stockscreener-App
0.3945
1.38%
-0.0055
Handel nachbörslich:
.38
-0.0145
-3.68%
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $0.40 | $0.3764 | $0.0236 | 830,232.0 | -1.38% |
| 2025-08-13 | $0.4156 | $0.3914 | $0.0242 | 652,792.0 | +1.27% |
| 2025-08-12 | $0.3982 | $0.37 | $0.0282 | 569,319.0 | +5.53% |
| 2025-08-11 | $0.3838 | $0.3487 | $0.0351 | 703,877.0 | -1.47% |
| 2025-08-08 | $0.3974 | $0.367 | $0.0304 | 1,004,019.0 | -1.83% |
| 2025-08-07 | $0.40 | $0.3814 | $0.0186 | 987,103.0 | -6.25% |
| 2025-08-06 | $0.459 | $0.3957 | $0.0633 | 1,881,500.0 | -4.88% |
| 2025-08-05 | $0.44 | $0.401 | $0.039 | 721,038.0 | +4.48% |
| 2025-08-04 | $0.435 | $0.40 | $0.035 | 1,268,084.0 | -8.72% |
| 2025-08-01 | $0.48 | $0.389 | $0.091 | 1,564,129.0 | +4.36% |
| 2025-07-31 | $0.4652 | $0.4215 | $0.0437 | 2,301,117.0 | -8.02% |
| 2025-07-30 | $0.5199 | $0.466 | $0.0539 | 4,807,338.0 | -21.78% |
| 2025-07-29 | $0.756 | $0.4543 | $0.3017 | 20,677,973.0 | -3.79% |
| 2025-07-28 | $0.689 | $0.5609 | $0.1281 | 25,341,859.0 | +22.57% |
| 2025-07-25 | $0.52 | $0.4651 | $0.0549 | 2,032,147.0 | +7.04% |
| 2025-07-24 | $0.4955 | $0.463 | $0.0325 | 1,008,754.0 | +0.31% |
| 2025-07-23 | $0.4865 | $0.47 | $0.0165 | 221,373.0 | +1.74% |
| 2025-07-22 | $0.5248 | $0.3513 | $0.1735 | 3,860,237.0 | -7.20% |
| 2025-07-21 | $0.52 | $0.45 | $0.07 | 2,725,869.0 | +12.37% |
| 2025-07-18 | $0.4674 | $0.4216 | $0.0458 | 1,121,764.0 | +0.27% |
| 2025-07-17 | $0.4625 | $0.405 | $0.0575 | 2,708,115.0 | +11.11% |
| 2025-07-16 | $0.4178 | $0.3632 | $0.0546 | 2,899,399.0 | +10.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.48 | $0.3487 | $0.1313 | 11,012,325.0 | -9.54% |
| 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-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% |
0.11%
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):