Stockscreener 앱 받기
0.225
0.88%
-0.002
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.232 | $0.222 | $0.01 | 255,927.0 | -0.88% |
| 2026-01-15 | $0.2371 | $0.22 | $0.0171 | 274,452.0 | +1.66% |
| 2026-01-14 | $0.2299 | $0.21 | $0.0199 | 397,831.0 | -1.15% |
| 2026-01-13 | $0.2371 | $0.2235 | $0.0136 | 246,717.0 | -3.05% |
| 2026-01-12 | $0.2498 | $0.2305 | $0.0193 | 274,700.0 | -3.72% |
| 2026-01-09 | $0.2471 | $0.2301 | $0.017 | 253,963.0 | +3.64% |
| 2026-01-08 | $0.244 | $0.2333 | $0.0107 | 274,158.0 | -1.48% |
| 2026-01-07 | $0.256 | $0.237 | $0.019 | 540,794.0 | -3.85% |
| 2026-01-06 | $0.26 | $0.2411 | $0.0189 | 403,214.0 | -3.37% |
| 2026-01-05 | $0.2699 | $0.2393 | $0.0306 | 532,782.0 | +6.60% |
| 2026-01-02 | $0.2426 | $0.2234 | $0.0192 | 242,170.0 | +8.77% |
| 2025-12-31 | $0.2387 | $0.2165 | $0.0222 | 332,296.0 | -3.76% |
| 2025-12-30 | $0.2348 | $0.2285 | $0.0063 | 319,068.0 | -1.21% |
| 2025-12-29 | $0.2451 | $0.225 | $0.0201 | 564,764.0 | -0.47% |
| 2025-12-26 | $0.2474 | $0.23 | $0.0174 | 284,293.0 | -2.88% |
| 2025-12-24 | $0.255 | $0.2381 | $0.017 | 555,418.0 | -2.92% |
| 2025-12-23 | $0.2534 | $0.24 | $0.0134 | 257,547.0 | +2.75% |
| 2025-12-22 | $0.259 | $0.2353 | $0.0237 | 342,518.0 | -0.21% |
| 2025-12-19 | $0.2664 | $0.2405 | $0.0259 | 509,420.0 | -8.14% |
Adial Pharmaceuticals Inc 주식 (ADIL) 연도별 가격 이력
이 심층 분석에서는 Adial Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adial Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.2699 | $0.21 | $0.0599 | 3,952,635.0 | +2.27% |
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3265 | $0.225 | $0.1015 | 6,398,516.0 | -27.10% |
| 2025-11 | $0.35 | $0.2802 | $0.0698 | 7,340,712.0 | -10.30% |
| 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 주식 (ADIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.73%
0.92%
자본화:
|
볼륨(24시간):