Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adial Pharmaceuticals Inc | ADIL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,71 | 1,552 | 1,75 | 1,61 | 1,73 |
ADIL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,04 | 2,18 | 1,552 | 1,86 | 707.434 | -0,32 | -15,69% |
1 Monat | 1,29 | 3,10 | 1,05 | 2,48 | 7.662.188 | 0,43 | 33,33% |
3 Monate | 1,17 | 4,12 | 0,765 | 2,30 | 6.743.022 | 0,55 | 47,01% |
6 Monate | 2,13 | 4,12 | 0,765 | 2,29 | 3.178.311 | -0,41 | -19,25% |
1 Jahr | 8,75 | 14,00 | 0,765 | 4,22 | 2.218.568 | -7,03 | -80,34% |
3 Jahre | 54,50 | 127,00 | 0,765 | 17,29 | 1.047.337 | -52,78 | -96,84% |
5 Jahre | 58,50 | 127,00 | 0,765 | 28,53 | 866.252 | -56,78 | -97,06% |
ADIL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 1,61 | -0,12 | -6,94% | 1,71 | 1,75 | 1,552 | 246.196 |
26 Apr 2024 | 1,73 | 0,02 | 1,17% | 1,68 | 1,76 | 1,6267 | 132.110 |
25 Apr 2024 | 1,71 | 0,01 | 0,59% | 1,65 | 1,76 | 1,62 | 146.151 |
24 Apr 2024 | 1,70 | -0,20 | -10,53% | 1,86 | 1,8753 | 1,65 | 439.742 |
23 Apr 2024 | 1,90 | -0,03 | -1,55% | 2,02 | 2,05 | 1,8064 | 2.509.155 |
20 Apr 2024 | 1,93 | -0,24 | -11,06% | 2,04 | 2,18 | 1,87 | 310.010 |
19 Apr 2024 | 2,17 | -0,15 | -6,47% | 2,30 | 2,30 | 2,12 | 153.407 |
18 Apr 2024 | 2,32 | 0,08 | 3,57% | 2,24 | 2,46 | 1,70 | 1.209.772 |
17 Apr 2024 | 2,24 | -0,37 | -14,18% | 2,60 | 2,60 | 2,2289 | 590.607 |
16 Apr 2024 | 2,61 | 0,28 | 12,02% | 2,25 | 3,10 | 2,22 | 3.278.798 |
13 Apr 2024 | 2,33 | -0,65 | -21,81% | 2,68 | 2,87 | 2,29 | 2.727.070 |
12 Apr 2024 | 2,98 | 0,65 | 27,90% | 2,37 | 3,08 | 2,34 | 37.552.548 |
11 Apr 2024 | 2,33 | 1,20 | 106,19% | 2,55 | 2,57 | 1,75 | 94.611.668 |
10 Apr 2024 | 1,13 | 0,00 | 0,00% | 1,14 | 1,17 | 1,0978 | 104.971 |
09 Apr 2024 | 1,13 | -0,03 | -2,59% | 1,14 | 1,17 | 1,05 | 1.059.284 |
06 Apr 2024 | 1,16 | -0,06 | -4,92% | 1,15 | 1,19 | 1,11 | 139.889 |
05 Apr 2024 | 1,22 | -0,02 | -1,61% | 1,26 | 1,37 | 1,21 | 257.774 |
04 Apr 2024 | 1,24 | 0,01 | 0,81% | 1,27 | 1,2784 | 1,17 | 109.849 |
03 Apr 2024 | 1,23 | 0,00 | 0,00% | 1,17 | 1,23 | 1,15 | 90.385 |
02 Apr 2024 | 1,23 | -0,10 | -7,52% | 1,29 | 1,31 | 1,16 | 158.388 |
28 Mär 2024 | 1,33 | -0,07 | -5,00% | 1,42 | 1,43 | 1,31 | 84.269 |