Holen Sie sich die Stockscreener-App
0.3408
1.33%
-0.0042
Adial Pharmaceuticals Inc-Aktien (ADIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $0.347 | $0.331 | $0.016 | 64,925.0 | +0.00% |
| 2025-11-03 | $0.35 | $0.334 | $0.016 | 385,169.0 | -1.32% |
| 2025-10-31 | $0.3588 | $0.3443 | $0.0145 | 403,124.0 | -1.99% |
| 2025-10-30 | $0.3689 | $0.3401 | $0.0288 | 767,719.0 | +1.86% |
| 2025-10-29 | $0.372 | $0.346 | $0.026 | 640,622.0 | -7.21% |
| 2025-10-28 | $0.381 | $0.35 | $0.031 | 735,274.0 | +3.43% |
| 2025-10-27 | $0.3758 | $0.355 | $0.0208 | 663,605.0 | +0.63% |
| 2025-10-24 | $0.365 | $0.348 | $0.017 | 505,426.0 | +1.03% |
| 2025-10-23 | $0.364 | $0.3455 | $0.0185 | 488,382.0 | +0.70% |
| 2025-10-22 | $0.39 | $0.345 | $0.045 | 621,755.0 | -0.28% |
| 2025-10-21 | $0.3697 | $0.35 | $0.0197 | 404,885.0 | -1.62% |
| 2025-10-20 | $0.389 | $0.3473 | $0.0417 | 560,910.0 | +0.94% |
| 2025-10-17 | $0.3799 | $0.3517 | $0.0282 | 259,599.0 | -3.36% |
| 2025-10-16 | $0.396 | $0.3568 | $0.0392 | 462,913.0 | -3.55% |
| 2025-10-15 | $0.4075 | $0.3741 | $0.0334 | 992,714.0 | +3.40% |
| 2025-10-14 | $0.3801 | $0.34 | $0.0401 | 969,576.0 | +0.89% |
| 2025-10-13 | $0.38 | $0.365 | $0.015 | 313,333.0 | -2.96% |
| 2025-10-10 | $0.4229 | $0.364 | $0.0589 | 1,181,687.0 | -9.02% |
| 2025-10-09 | $0.43 | $0.4011 | $0.0289 | 1,925,635.0 | +4.67% |
| 2025-10-08 | $0.4013 | $0.38 | $0.0213 | 423,270.0 | +2.85% |
| 2025-10-07 | $0.405 | $0.3657 | $0.0393 | 562,265.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.35 | $0.331 | $0.019 | 450,094.0 | -1.32% |
| 2025-10 | $0.43 | $0.34 | $0.09 | 16,149,538.0 | -1.10% |
| 2025-09 | $0.388 | $0.32 | $0.068 | 13,398,188.0 | -6.97% |
| 2025-08 | $0.48 | $0.3487 | $0.1313 | 15,938,630.0 | -12.86% |
| 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% |
0.21%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):