0.3269
price down icon0.97%   -0.0032
after-market Dopo l'orario di chiusura: .32 -0.0069 -2.11%
loading

Storico Dei Prezzi Delle Azioni Di Adial Pharmaceuticals Inc (ADIL)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-03 $0.348 $0.3206 $0.0274 1,290,661.0 -0.97%
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%

Adial Pharmaceuticals Inc Stock (ADIL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adial Pharmaceuticals Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADIL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adial Pharmaceuticals Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Adial Pharmaceuticals Inc Storia dei prezzi delle azioni (ADIL) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $0.3997 $0.2715 $0.1282 18,087,904.0 +8.17%
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 Storia dei prezzi delle azioni (ADIL) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (ADIL) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$20.30
price down icon 0.68%
$36.37
price up icon 0.50%
$24.55
price up icon 8.53%
$97.80
price down icon 0.45%
$110.00
price up icon 1.61%
biotechnology ONC
$245.49
price up icon 0.48%
Capitalizzazione:     |  Volume (24 ore):