Premium
Adial Pharmaceuticals Inc (ADIL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.77777777778 | 1.08 | 1.16 | 1 | 95250 | 1.09756151 | CS |
| 4 | 0.03 | 2.94117647059 | 1.02 | 1.3 | 0.98 | 211485 | 1.11560531 | CS |
| 12 | 0.04 | 3.9603960396 | 1.01 | 1.3 | 0.9355 | 177555 | 1.08444908 | CS |
| 26 | -0.21 | -16.6666666667 | 1.26 | 3 | 0.9 | 1455266 | 1.27717508 | CS |
| 52 | -0.82 | -43.8502673797 | 1.87 | 4.12 | 0.765 | 2379642 | 1.96889741 | CS |
| 156 | -65.2 | -98.4150943396 | 66.25 | 76.25 | 0.765 | 1175567 | 5.9037976 | CS |
| 260 | -61.2 | -98.313253012 | 62.25 | 127 | 0.765 | 1020673 | 23.81264632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.032 | 1.07 | 1 | 128041 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.1065 | 1.11 | 1.05 | 108316 |
| 1734564900 | 1.11 | -0.02 | -1.77 | 1.11 | 1.16 | 1.089 | 106693 |
| 1734478500 | 1.1299999 | 0.03 | 3.20 | 1.1 | 1.1299999 | 1.07 | 144438 |
| 1734392100 | 1.095 | 0 | 0.46 | 1.1 | 1.1076 | 1.07 | 67681 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.0606 | 37092 |
| 1734046500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.05 | 126504 |
| 1733960100 | 1.1 | -0.08 | -6.78 | 1.2 | 1.2 | 1.07 | 198243 |
| 1733873700 | 1.18 | -0.05 | -4.07 | 1.26 | 1.27 | 1.1399999 | 138254 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.25 | 1.25 | 1.17 | 121054 |
| 1733528100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.11 | 158659 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.11 | 205082 |
| 1733355300 | 1.19 | 0.08 | 7.21 | 1.1399999 | 1.3 | 1.1299999 | 933892 |
| 1733268900 | 1.11 | 0.04 | 3.74 | 1.1399999 | 1.18 | 1.04 | 893142 |
| 1733182500 | 1.07 | 0.07 | 7.00 | 1 | 1.07 | 1 | 174202 |
| 1732917840 | 1 | 0.009 | 0.91 | 1 | 1.01 | 0.99 | 132636 |
| 1732750500 | 0.991 | -0.009 | -0.90 | 1.02 | 1.02 | 0.98 | 143648 |
| 1732664100 | 1 | -0.01 | -0.99 | 0.999 | 1.02 | 0.9902 | 73832 |
| 1732577700 | 1.01 | 0 | 0.00 | 1.0103 | 1.02 | 1 | 108930 |
| 1732318500 | 1.01 | -0.01 | -0.98 | 1.0001 | 1.0159 | 0.99 | 147294 |
| 1732232100 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 0.9997 | 57597 |
| 1732145700 | 1.02 | 0.01 | 0.99 | 1.0051 | 1.02 | 0.9924 | 94656 |
| 1732059300 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 1 | 167364 |
| 1731972900 | 1.01 | -0.05 | -4.72 | 1.03 | 1.035 | 1 | 207591 |
| 1731713700 | 1.06 | -0.08 | -7.02 | 1.1251 | 1.1460999 | 1.04 | 259039 |
| 1731627300 | 1.1399999 | 0.15 | 15.04 | 1.11 | 1.28 | 1 | 1829865 |
| 1731540900 | 0.991 | -0.029 | -2.84 | 1.0202 | 1.0299 | 0.98 | 106118 |
| 1731454500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.0001 | 73910 |
| 1731368100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0349 | 1.01 | 50008 |
| 1731108900 | 1.04 | -0.03 | -2.80 | 1.0401 | 1.07 | 1 | 146088 |
| 1731022500 | 1.07 | 0.06 | 5.94 | 0.9975 | 1.09 | 0.9975 | 187992 |
| 1730936100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.9696 | 121795 |
| 1730849700 | 1.01 | 0.01 | 0.50 | 0.992 | 1.02 | 0.992 | 28797 |
| 1730763300 | 1.0049999 | -0.01 | -0.50 | 1 | 1.02 | 0.999 | 37290 |
| 1730500500 | 1.01 | 0.01 | 1.00 | 0.9997 | 1.02 | 0.977 | 36784 |
| 1730414100 | 1 | 0.0045 | 0.45 | 0.98 | 1.02 | 0.9753 | 52885 |
| 1730327700 | 0.9955 | -0.0245 | -2.40 | 1.02 | 1.02 | 0.985 | 66541 |
| 1730241300 | 1.02 | -0.02 | -1.92 | 1.06 | 1.07 | 1.01 | 84661 |
| 1730154900 | 1.04 | -0.06 | -5.45 | 1.09 | 1.09 | 1 | 161577 |
| 1729895700 | 1.1 | 0 | 0.00 | 1.1 | 1.1299999 | 1.08 | 83483 |
| 1729809300 | 1.1 | 0.03 | 2.80 | 1.1 | 1.129 | 1.08 | 128014 |
| 1729722900 | 1.07 | -0.1 | -8.55 | 1.148 | 1.15 | 1.05 | 177794 |
| 1729636500 | 1.17 | 0.1 | 9.35 | 1.07 | 1.18 | 1.0541 | 397086 |
| 1729550100 | 1.07 | 0.06 | 5.94 | 1.04 | 1.1 | 1.03 | 294082 |
| 1729290900 | 1.01 | 0.04 | 4.11 | 0.9784 | 1.0501 | 0.9701 | 240123 |
| 1729204500 | 0.9701 | -0.0599 | -5.82 | 1.04 | 1.04 | 0.95 | 323904 |
| 1729118100 | 1.03 | 0.08 | 8.42 | 0.9656 | 1.03 | 0.95 | 147459 |
| 1729031700 | 0.95 | -0.0225 | -2.31 | 0.96 | 0.977401 | 0.9403 | 73174 |
| 1728945300 | 0.9725 | 0.0225 | 2.37 | 0.955 | 0.9999 | 0.955 | 110906 |
| 1728686100 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.9495 | 30873 |
| 1728599700 | 0.95 | 0.0001 | 0.01 | 0.94 | 0.96 | 0.9355 | 54412 |
| 1728513300 | 0.9499 | 0.0019 | 0.20 | 0.95 | 0.96 | 0.94 | 65102 |
| 1728426900 | 0.948 | -0.007 | -0.73 | 0.9599 | 0.9599 | 0.94 | 49379 |
| 1728340500 | 0.955 | -0.0161 | -1.66 | 0.96 | 0.982399 | 0.955 | 45150 |
| 1728081300 | 0.9711 | 0.0035 | 0.36 | 0.98 | 0.98 | 0.9356 | 50354 |
| 1727994900 | 0.9676 | 0.0171 | 1.80 | 0.9601 | 0.979 | 0.96 | 34733 |
| 1727908500 | 0.9505 | -0.0229 | -2.35 | 0.97 | 0.9849 | 0.9502 | 35524 |
| 1727822100 | 0.9734 | -0.0256 | -2.56 | 1.02 | 1.02 | 0.95 | 63335 |
| 1727735520 | 0.999 | -0.011 | -1.09 | 1.01 | 1.02 | 0.965 | 75625 |
| 1727476500 | 1.01 | 0.01 | 0.97 | 1.01 | 1.04 | 0.99 | 57532 |
| 1727390100 | 1.0003 | -0.04 | -3.82 | 1.06 | 1.06 | 1 | 89348 |
| 1727303700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0672 | 1.0201 | 66799 |
| 1727217300 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.04 | 53377 |
| 1727130900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.05 | 39548 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
