Adial Pharmaceuticals, Inc. (ADIL)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1.1700 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 806,700 |
| 25 jul 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 766,200 |
| 24 jul 2024 | 1.1300 | 1.3700 | 1.1000 | 1.1900 | 1.1900 | 3,176,600 |
| 23 jul 2024 | 1.6100 | 3.0000 | 1.3100 | 1.3100 | 1.3100 | 160,038,300 |
| 22 jul 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 44,500 |
| 19 jul 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 15,500 |
| 18 jul 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 30,200 |
| 17 jul 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 67,700 |
| 16 jul 2024 | 1.1200 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 184,600 |
| 15 jul 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 42,400 |
| 12 jul 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 47,200 |
| 11 jul 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 38,800 |
| 10 jul 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 70,800 |
| 09 jul 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 38,500 |
| 08 jul 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 31,400 |
| 05 jul 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 65,300 |
| 03 jul 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 15,200 |
| 02 jul 2024 | 1.0900 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 115,400 |
| 01 jul 2024 | 1.1300 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 53,900 |
| 28 jun 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 25,100 |
| 27 jun 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 20,100 |
| 26 jun 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 63,200 |
| 25 jun 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 58,700 |
| 24 jun 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 64,700 |
| 21 jun 2024 | 1.1300 | 1.1700 | 1.0600 | 1.1200 | 1.1200 | 292,800 |
| 20 jun 2024 | 1.2600 | 1.2600 | 1.0700 | 1.1000 | 1.1000 | 280,300 |
| 18 jun 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 60,100 |
| 17 jun 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 88,200 |
| 14 jun 2024 | 1.3200 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 172,200 |
| 13 jun 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 77,000 |
| 12 jun 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 112,100 |
| 11 jun 2024 | 1.3100 | 1.3600 | 1.2300 | 1.3500 | 1.3500 | 92,600 |
| 10 jun 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3100 | 1.3100 | 136,000 |
| 07 jun 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 112,600 |
| 06 jun 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 221,800 |
| 05 jun 2024 | 1.3600 | 1.4700 | 1.2000 | 1.3100 | 1.3100 | 2,339,900 |
| 04 jun 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 41,100 |
| 03 jun 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3100 | 1.3100 | 125,900 |
| 31 may 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 159,700 |
| 30 may 2024 | 1.1700 | 1.4800 | 1.1700 | 1.4500 | 1.4500 | 423,600 |
| 29 may 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 66,600 |
| 28 may 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 136,100 |
| 24 may 2024 | 1.2700 | 1.3800 | 1.2000 | 1.2500 | 1.2500 | 119,700 |
| 23 may 2024 | 1.4200 | 1.4200 | 1.2000 | 1.2500 | 1.2500 | 135,200 |
| 22 may 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 50,000 |
| 21 may 2024 | 1.4800 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 63,900 |
| 20 may 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 43,100 |
| 17 may 2024 | 1.4300 | 1.5700 | 1.4300 | 1.5500 | 1.5500 | 137,400 |
| 16 may 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4100 | 1.4100 | 79,300 |
| 15 may 2024 | 1.3700 | 1.4900 | 1.3000 | 1.4200 | 1.4200 | 212,500 |
| 14 may 2024 | 1.4100 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 120,300 |
| 13 may 2024 | 1.5400 | 1.5900 | 1.4200 | 1.4500 | 1.4500 | 252,300 |
| 10 may 2024 | 1.6300 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 118,600 |
| 09 may 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6500 | 1.6500 | 111,800 |
| 08 may 2024 | 1.5300 | 1.6600 | 1.5300 | 1.5900 | 1.5900 | 195,100 |
| 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 |
| *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.