U.S. markets closed

Adial Pharmaceuticals, Inc. (ADIL)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.1200+0.0200 (+1.82%)
Al cierre: 04:00PM EDT
1.0984 -0.02 (-1.93%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20241.13001.17001.06001.12001.1200292,800
20 jun 20241.26001.26001.07001.10001.1000280,300
18 jun 20241.29001.33001.24001.27001.270060,100
17 jun 20241.30001.33001.25001.28001.280088,200
14 jun 20241.32001.40001.27001.31001.3100172,200
13 jun 20241.30001.34001.25001.30001.300077,000
12 jun 20241.34001.35001.27001.28001.2800112,100
11 jun 20241.31001.36001.23001.35001.350092,600
10 jun 20241.25001.36001.20001.31001.3100136,000
07 jun 20241.25001.25001.18001.24001.2400112,600
06 jun 20241.29001.30001.20001.25001.2500221,800
05 jun 20241.36001.47001.20001.31001.31002,339,900
04 jun 20241.33001.36001.31001.36001.360041,100
03 jun 20241.43001.43001.28001.31001.3100125,900
31 may 20241.49001.53001.43001.45001.4500159,700
30 may 20241.17001.48001.17001.45001.4500423,600
29 may 20241.20001.24001.17001.20001.200066,600
28 may 20241.24001.32001.20001.22001.2200136,100
24 may 20241.27001.38001.20001.25001.2500119,700
23 may 20241.42001.42001.20001.25001.2500135,200
22 may 20241.40001.43001.36001.42001.420050,000
21 may 20241.48001.49001.38001.40001.400063,900
20 may 20241.55001.57001.48001.50001.500043,100
17 may 20241.43001.57001.43001.55001.5500137,400
16 may 20241.40001.47001.35001.41001.410079,300
15 may 20241.37001.49001.30001.42001.4200212,500
14 may 20241.41001.47001.37001.44001.4400120,300
13 may 20241.54001.59001.42001.45001.4500252,300
10 may 20241.63001.68001.48001.50001.5000118,600
09 may 20241.63001.66001.57001.65001.6500111,800
08 may 20241.53001.66001.53001.59001.5900195,100
07 may 20241.63001.65001.50001.54001.540095,900
06 may 20241.70001.75001.60001.63001.6300224,100
03 may 20241.80001.83001.67001.70001.7000107,700
02 may 20241.79001.92001.76001.79001.7900245,100
01 may 20241.74001.79001.68001.76001.7600129,600
30 abr 20241.69001.77001.66001.70001.7000236,700
29 abr 20241.60001.75001.60001.69001.6900205,100
26 abr 20241.71001.75001.55001.61001.6100246,200
25 abr 20241.67001.76001.62001.73001.7300139,700
24 abr 20241.65001.76001.62001.71001.7100152,200
23 abr 20241.86001.88001.65001.70001.7000440,100
22 abr 20242.02002.05001.81001.90001.90002,514,200
19 abr 20242.04002.18001.87001.93001.9300310,000
18 abr 20242.30002.30002.12002.17002.1700153,600
17 abr 20242.24002.46001.70002.32002.32001,209,700
16 abr 20242.60002.62002.23002.24002.2400666,100
15 abr 20242.25003.10002.22002.61002.61003,281,400
12 abr 20242.68002.87002.29002.33002.33002,726,400
11 abr 20242.37003.08002.34002.98002.980037,666,800
10 abr 20242.55002.74001.75002.33002.3300106,739,900
09 abr 20241.14001.17001.10001.13001.1300105,100
08 abr 20241.14001.17001.05001.13001.13001,061,600
05 abr 20241.15001.19001.11001.16001.1600140,000
04 abr 20241.26001.37001.21001.22001.2200257,800
03 abr 20241.27001.28001.17001.24001.2400110,400
02 abr 20241.20001.23001.15001.23001.2300103,100
01 abr 20241.29001.30001.16001.23001.2300158,400
28 mar 20241.42001.43001.31001.33001.330084,700
27 mar 20241.35001.43001.28001.40001.4000193,700
26 mar 20241.33001.47001.33001.37001.3700196,400
25 mar 20241.70001.75001.25001.35001.3500650,800
22 mar 20241.75002.11001.61001.70001.70001,366,300
21 mar 20241.77001.80001.65001.71001.7100188,400
20 mar 20241.78001.83001.60001.75001.7500346,000
19 mar 20241.60001.72001.55001.65001.6500130,500
18 mar 20241.54001.75001.54001.63001.6300316,400
15 mar 20241.74001.74001.50001.58001.5800292,200
14 mar 20241.76001.96001.62001.74001.7400639,500
13 mar 20241.90002.00001.71001.75001.7500538,600
12 mar 20242.06002.14001.88001.90001.9000401,500
11 mar 20242.03002.30001.96002.00002.0000939,000
08 mar 20242.07002.20001.96002.06002.0600876,700
07 mar 20242.11002.50001.90002.12002.12002,040,200
06 mar 20242.63002.63002.02002.13002.1300622,100
05 mar 20242.82002.97002.29002.79002.79001,200,800
04 mar 20243.26003.60002.67002.75002.75003,624,500
01 mar 20243.13004.17002.70003.26003.260077,989,900
29 feb 20241.62002.50001.61002.04002.040028,836,000
28 feb 20241.03002.87000.95001.62001.6200111,628,600
27 feb 20240.85000.87000.80000.87000.870095,500
26 feb 20240.83000.86000.80000.82000.820055,300
23 feb 20240.85000.89000.77000.83000.8300187,100
22 feb 20240.97000.97000.81000.84000.8400252,900
21 feb 20241.03001.05000.93000.94000.9400203,400
20 feb 20241.15001.17000.98001.03001.0300380,500
16 feb 20241.07001.21001.07001.15001.1500335,900
15 feb 20241.20001.30001.07001.16001.16001,355,200
14 feb 20241.14002.23001.09001.14001.14007,685,200
13 feb 20241.35001.43001.00001.23001.23002,327,100
12 feb 20241.28001.28001.11001.13001.130023,000
09 feb 20241.16001.24001.15001.16001.16006,100
08 feb 20241.21001.24001.13001.18001.180012,800
07 feb 20241.26001.26001.17001.22001.22009,000
06 feb 20241.06001.30001.05001.20001.200049,400
05 feb 20241.12001.14001.07001.07001.070020,400
02 feb 20241.17001.17001.12001.12001.12007,800
01 feb 20241.21001.21001.07001.15001.15007,000
31 ene 20241.15001.18001.14001.14001.140011,000
30 ene 20241.27001.27001.12001.18001.180036,800
*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...