XNAS
Datos históricos de Adial Pharmaceuticals, Inc.
Adial Pharmaceuticals, Inc. · ADIL
$3.88
▲ +0.02 (+0.51%)
Última operación · 10/10/2026, 17:41:22 UTC
- Variación en el periodo
- −59.1%
- Máximo
- US$10.57
- 10 de octubre de 2025
- Mínimo
- US$1.31
- 15 de mayo de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.03 | 4.06 | 3.90 | 3.90 | −1.76% | 3,047.904 |
| 8 oct 2026 | 4.02 | 4.05 | 3.92 | 3.97 | −0.50% | 4,947.709 |
| 7 oct 2026 | 3.91 | 4.09 | 3.91 | 3.99 | +0.25% | 4,408.279 |
| 6 oct 2026 | 4.38 | 4.50 | 3.98 | 3.98 | −8.51% | 11,898.169 |
| 5 oct 2026 | 4.05 | 4.43 | 3.92 | 4.35 | +5.58% | 60,025.213 |
| 2 oct 2026 | 4.13 | 4.66 | 3.92 | 4.12 | −0.24% | 64,504.754 |
| 1 oct 2026 | 4.12 | 4.45 | 3.86 | 4.13 | +2.99% | 13,388.218 |
| 30 sep 2026 | 4.16 | 4.29 | 3.95 | 4.01 | −3.37% | 35,322.25 |
| 29 sep 2026 | 4.04 | 4.30 | 3.97 | 4.15 | +2.72% | 29,320.607 |
| 28 sep 2026 | 4.05 | 4.30 | 3.85 | 4.04 | −4.27% | 47,489.157 |
| 25 sep 2026 | 4.40 | 4.56 | 4.12 | 4.22 | −4.95% | 33,171.701 |
| 24 sep 2026 | 4.00 | 4.64 | 4.00 | 4.44 | +9.90% | 47,378.493 |
| 23 sep 2026 | 4.25 | 4.25 | 3.77 | 4.04 | −3.81% | 60,942.457 |
| 22 sep 2026 | 4.40 | 4.42 | 4.14 | 4.20 | −4.55% | 40,213.767 |
| 21 sep 2026 | 4.82 | 4.82 | 4.23 | 4.40 | −9.47% | 43,688.85 |
| 18 sep 2026 | 5.23 | 5.23 | 4.59 | 4.86 | −6.72% | 86,981.978 |
| 17 sep 2026 | 5.25 | 5.38 | 5.04 | 5.21 | −0.57% | 21,625.14 |
| 16 sep 2026 | 5.01 | 5.30 | 5.00 | 5.24 | +4.80% | 29,677.159 |
| 15 sep 2026 | 5.02 | 5.18 | 4.80 | 5.00 | 0.00% | 29,010.723 |
| 14 sep 2026 | 4.94 | 5.18 | 4.87 | 5.00 | +2.04% | 46,520.474 |
| 11 sep 2026 | 6.06 | 6.11 | 4.80 | 4.90 | −18.27% | 108,475.387 |
| 10 sep 2026 | 5.94 | 6.22 | 5.90 | 6.00 | +1.10% | 17,267.817 |
| 9 sep 2026 | 6.64 | 6.65 | 5.87 | 5.93 | −10.83% | 48,674.251 |
| 8 sep 2026 | 7.01 | 7.20 | 6.33 | 6.65 | −6.60% | 67,616.986 |
| 4 sep 2026 | 6.61 | 7.20 | 6.27 | 7.12 | +6.91% | 50,254.268 |
| 3 sep 2026 | 6.32 | 6.80 | 6.25 | 6.66 | +5.38% | 52,800.001 |
| 2 sep 2026 | 5.92 | 6.43 | 5.80 | 6.32 | +6.22% | 53,787.481 |
| 1 sep 2026 | 5.80 | 6.17 | 5.51 | 5.95 | +3.48% | 44,609.392 |
| 31 ago 2026 | 5.57 | 5.98 | 5.30 | 5.75 | +2.68% | 69,913.392 |
| 28 ago 2026 | 5.70 | 5.79 | 5.45 | 5.60 | −1.58% | 63,520.358 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.