Adial Pharmaceuticals, Inc. (ADIL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.5300 | 1.6590 | 1.5300 | 1.5900 | 1.5900 | 168,896 |
| 07 may 2024 | 1.6300 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 95,900 |
| 06 may 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 224,100 |
| 03 may 2024 | 1.8000 | 1.8300 | 1.6700 | 1.7000 | 1.7000 | 107,700 |
| 02 may 2024 | 1.7900 | 1.9200 | 1.7600 | 1.7900 | 1.7900 | 245,100 |
| 01 may 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 129,600 |
| 30 abr 2024 | 1.6900 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 236,700 |
| 29 abr 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 205,100 |
| 26 abr 2024 | 1.7100 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 246,200 |
| 25 abr 2024 | 1.6700 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 139,700 |
| 24 abr 2024 | 1.6500 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 152,200 |
| 23 abr 2024 | 1.8600 | 1.8800 | 1.6500 | 1.7000 | 1.7000 | 440,100 |
| 22 abr 2024 | 2.0200 | 2.0500 | 1.8100 | 1.9000 | 1.9000 | 2,514,200 |
| 19 abr 2024 | 2.0400 | 2.1800 | 1.8700 | 1.9300 | 1.9300 | 310,000 |
| 18 abr 2024 | 2.3000 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 153,600 |
| 17 abr 2024 | 2.2400 | 2.4600 | 1.7000 | 2.3200 | 2.3200 | 1,209,700 |
| 16 abr 2024 | 2.6000 | 2.6200 | 2.2300 | 2.2400 | 2.2400 | 666,100 |
| 15 abr 2024 | 2.2500 | 3.1000 | 2.2200 | 2.6100 | 2.6100 | 3,281,400 |
| 12 abr 2024 | 2.6800 | 2.8700 | 2.2900 | 2.3300 | 2.3300 | 2,726,400 |
| 11 abr 2024 | 2.3700 | 3.0800 | 2.3400 | 2.9800 | 2.9800 | 37,666,800 |
| 10 abr 2024 | 2.5500 | 2.7400 | 1.7500 | 2.3300 | 2.3300 | 106,739,900 |
| 09 abr 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 105,100 |
| 08 abr 2024 | 1.1400 | 1.1700 | 1.0500 | 1.1300 | 1.1300 | 1,061,600 |
| 05 abr 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 140,000 |
| 04 abr 2024 | 1.2600 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 257,800 |
| 03 abr 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 110,400 |
| 02 abr 2024 | 1.2000 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 103,100 |
| 01 abr 2024 | 1.2900 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 158,400 |
| 28 mar 2024 | 1.4200 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 84,700 |
| 27 mar 2024 | 1.3500 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 193,700 |
| 26 mar 2024 | 1.3300 | 1.4700 | 1.3300 | 1.3700 | 1.3700 | 196,400 |
| 25 mar 2024 | 1.7000 | 1.7500 | 1.2500 | 1.3500 | 1.3500 | 650,800 |
| 22 mar 2024 | 1.7500 | 2.1100 | 1.6100 | 1.7000 | 1.7000 | 1,366,300 |
| 21 mar 2024 | 1.7700 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 188,400 |
| 20 mar 2024 | 1.7800 | 1.8300 | 1.6000 | 1.7500 | 1.7500 | 346,000 |
| 19 mar 2024 | 1.6000 | 1.7200 | 1.5500 | 1.6500 | 1.6500 | 130,500 |
| 18 mar 2024 | 1.5400 | 1.7500 | 1.5400 | 1.6300 | 1.6300 | 316,400 |
| 15 mar 2024 | 1.7400 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 292,200 |
| 14 mar 2024 | 1.7600 | 1.9600 | 1.6200 | 1.7400 | 1.7400 | 639,500 |
| 13 mar 2024 | 1.9000 | 2.0000 | 1.7100 | 1.7500 | 1.7500 | 538,600 |
| 12 mar 2024 | 2.0600 | 2.1400 | 1.8800 | 1.9000 | 1.9000 | 401,500 |
| 11 mar 2024 | 2.0300 | 2.3000 | 1.9600 | 2.0000 | 2.0000 | 939,000 |
| 08 mar 2024 | 2.0700 | 2.2000 | 1.9600 | 2.0600 | 2.0600 | 876,700 |
| 07 mar 2024 | 2.1100 | 2.5000 | 1.9000 | 2.1200 | 2.1200 | 2,040,200 |
| 06 mar 2024 | 2.6300 | 2.6300 | 2.0200 | 2.1300 | 2.1300 | 622,100 |
| 05 mar 2024 | 2.8200 | 2.9700 | 2.2900 | 2.7900 | 2.7900 | 1,200,800 |
| 04 mar 2024 | 3.2600 | 3.6000 | 2.6700 | 2.7500 | 2.7500 | 3,624,500 |
| 01 mar 2024 | 3.1300 | 4.1700 | 2.7000 | 3.2600 | 3.2600 | 77,989,900 |
| 29 feb 2024 | 1.6200 | 2.5000 | 1.6100 | 2.0400 | 2.0400 | 28,836,000 |
| 28 feb 2024 | 1.0300 | 2.8700 | 0.9500 | 1.6200 | 1.6200 | 111,628,600 |
| 27 feb 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 95,500 |
| 26 feb 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 55,300 |
| 23 feb 2024 | 0.8500 | 0.8900 | 0.7700 | 0.8300 | 0.8300 | 187,100 |
| 22 feb 2024 | 0.9700 | 0.9700 | 0.8100 | 0.8400 | 0.8400 | 252,900 |
| 21 feb 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 203,400 |
| 20 feb 2024 | 1.1500 | 1.1700 | 0.9800 | 1.0300 | 1.0300 | 380,500 |
| 16 feb 2024 | 1.0700 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 335,900 |
| 15 feb 2024 | 1.2000 | 1.3000 | 1.0700 | 1.1600 | 1.1600 | 1,355,200 |
| 14 feb 2024 | 1.1400 | 2.2300 | 1.0900 | 1.1400 | 1.1400 | 7,685,200 |
| 13 feb 2024 | 1.3500 | 1.4300 | 1.0000 | 1.2300 | 1.2300 | 2,327,100 |
| 12 feb 2024 | 1.2800 | 1.2800 | 1.1100 | 1.1300 | 1.1300 | 23,000 |
| 09 feb 2024 | 1.1600 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 6,100 |
| 08 feb 2024 | 1.2100 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 12,800 |
| 07 feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 9,000 |
| 06 feb 2024 | 1.0600 | 1.3000 | 1.0500 | 1.2000 | 1.2000 | 49,400 |
| 05 feb 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 20,400 |
| 02 feb 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 7,800 |
| 01 feb 2024 | 1.2100 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 7,000 |
| 31 ene 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 11,000 |
| 30 ene 2024 | 1.2700 | 1.2700 | 1.1200 | 1.1800 | 1.1800 | 36,800 |
| 29 ene 2024 | 1.3100 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 20,900 |
| 26 ene 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 6,300 |
| 25 ene 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 9,000 |
| 24 ene 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 10,400 |
| 23 ene 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 17,500 |
| 22 ene 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 18,500 |
| 19 ene 2024 | 1.3100 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 10,500 |
| 18 ene 2024 | 1.4000 | 1.4400 | 1.2600 | 1.3000 | 1.3000 | 16,800 |
| 17 ene 2024 | 1.5200 | 1.5200 | 1.2800 | 1.3500 | 1.3500 | 18,500 |
| 16 ene 2024 | 1.4400 | 1.6300 | 1.4200 | 1.4900 | 1.4900 | 36,800 |
| 12 ene 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 23,600 |
| 11 ene 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 52,200 |
| 10 ene 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 18,500 |
| 09 ene 2024 | 1.7300 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 14,200 |
| 08 ene 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 11,000 |
| 05 ene 2024 | 1.7100 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 26,300 |
| 04 ene 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 19,100 |
| 03 ene 2024 | 1.8200 | 1.8300 | 1.6200 | 1.7700 | 1.7700 | 53,600 |
| 02 ene 2024 | 1.8700 | 2.0100 | 1.7500 | 1.7500 | 1.7500 | 191,000 |
| 29 dic 2023 | 1.8400 | 2.3900 | 1.7300 | 1.8600 | 1.8600 | 1,178,400 |
| 28 dic 2023 | 1.7900 | 1.9400 | 1.7300 | 1.7700 | 1.7700 | 71,100 |
| 27 dic 2023 | 1.9200 | 1.9700 | 1.7700 | 1.8200 | 1.8200 | 39,100 |
| 26 dic 2023 | 1.8300 | 2.1000 | 1.7500 | 1.9600 | 1.9600 | 195,500 |
| 22 dic 2023 | 1.8600 | 1.9400 | 1.7500 | 1.8400 | 1.8400 | 68,200 |
| 21 dic 2023 | 1.6500 | 1.8700 | 1.6000 | 1.8600 | 1.8600 | 138,500 |
| 20 dic 2023 | 1.8700 | 1.9700 | 1.5800 | 1.7300 | 1.7300 | 760,300 |
| 19 dic 2023 | 1.6400 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 69,000 |
| 18 dic 2023 | 1.8200 | 1.8300 | 1.4400 | 1.6900 | 1.6900 | 124,700 |
| 15 dic 2023 | 1.8000 | 1.9400 | 1.7300 | 1.7500 | 1.7500 | 89,000 |
| 14 dic 2023 | 1.8600 | 1.8900 | 1.6700 | 1.8300 | 1.8300 | 175,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.