Stockscreener 앱 받기
1.87
10.00%
0.17
시간 외 거래:
1.83
-0.04
-2.14%
Adial Pharmaceuticals Inc 주식 (ADIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $1.87 | $1.69 | $0.1777 | 36,418.0 | +10.00% |
| 2026-03-18 | $1.90 | $1.67 | $0.23 | 59,591.0 | -10.05% |
| 2026-03-17 | $1.95 | $1.85 | $0.10 | 21,870.0 | +2.16% |
| 2026-03-16 | $1.92 | $1.82 | $0.0974 | 48,879.0 | -5.61% |
| 2026-03-13 | $1.98 | $1.87 | $0.1063 | 31,217.0 | +4.81% |
| 2026-03-12 | $1.98 | $1.78 | $0.20 | 44,955.0 | -5.08% |
| 2026-03-11 | $2.04 | $1.78 | $0.2638 | 112,646.0 | +7.65% |
| 2026-03-10 | $1.84 | $1.65 | $0.1899 | 53,617.0 | +6.40% |
| 2026-03-09 | $1.81 | $1.54 | $0.27 | 124,001.0 | -6.01% |
| 2026-03-06 | $1.97 | $1.77 | $0.2022 | 98,822.0 | -7.11% |
| 2026-03-05 | $2.10 | $1.89 | $0.21 | 143,346.0 | -1.01% |
| 2026-03-04 | $2.28 | $1.88 | $0.3999 | 258,941.0 | -13.10% |
| 2026-03-03 | $2.50 | $2.16 | $0.34 | 1,654,666.0 | -7.29% |
| 2026-03-02 | $2.56 | $2.38 | $0.18 | 51,095.0 | -2.37% |
| 2026-02-27 | $2.63 | $2.48 | $0.1456 | 67,765.0 | +0.00% |
| 2026-02-26 | $2.66 | $2.35 | $0.3099 | 61,966.0 | +3.69% |
| 2026-02-25 | $2.63 | $2.40 | $0.2348 | 57,930.0 | +0.00% |
| 2026-02-24 | $2.54 | $2.27 | $0.27 | 59,126.0 | +4.72% |
| 2026-02-23 | $2.59 | $2.30 | $0.2899 | 62,896.0 | -4.90% |
| 2026-02-20 | $2.79 | $2.44 | $0.35 | 40,368.0 | -4.30% |
| 2026-02-19 | $2.76 | $2.52 | $0.2397 | 56,638.0 | -4.83% |
| 2026-02-18 | $2.91 | $2.65 | $0.2627 | 35,253.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $2.56 | $1.54 | $1.02 | 2,776,482.0 | -26.09% |
| 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 주식 (ADIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):