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 | -0.0375 | -3.71287128713 | 1.01 | 1.0583 | 0.96 | 59814 | 0.99924382 | CS |
| 4 | -0.0675 | -6.49038461538 | 1.04 | 1.13 | 0.96 | 79604 | 1.0325025 | CS |
| 12 | -0.0875 | -8.25471698113 | 1.06 | 1.3 | 0.96 | 165311 | 1.09189182 | CS |
| 26 | -0.1175 | -10.7798165138 | 1.09 | 3 | 0.9 | 1484386 | 1.27736207 | CS |
| 52 | -0.3675 | -27.4253731343 | 1.34 | 4.12 | 0.765 | 2343430 | 1.96135888 | CS |
| 156 | -60.2775 | -98.412244898 | 61.25 | 65.5 | 0.765 | 1160097 | 5.72454853 | CS |
| 260 | -51.5275 | -98.1476190476 | 52.5 | 127 | 0.765 | 1012795 | 24.12245931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.9725 | 0.0125 | 1.30 | 1.02 | 1.02 | 0.9617 | 93104 |
| 1737156900 | 0.96 | -0.08 | -7.69 | 1.02 | 1.025 | 0.96 | 100888 |
| 1737070500 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0583 | 1 | 54364 |
| 1736984100 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.9926 | 62907 |
| 1736897700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1.01 | 21095 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 0.99 | 1.04 | 0.99 | 42330 |
| 1736552100 | 1.02 | 0 | 0.00 | 1.035 | 1.035 | 0.9911 | 90803 |
| 1736379300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0749 | 1.02 | 53446 |
| 1736292900 | 1.07 | -0.01 | -0.82 | 1.05 | 1.1 | 1.03 | 83139 |
| 1736206500 | 1.0788 | -0.01 | -1.03 | 1.08 | 1.1 | 1.06 | 72148 |
| 1735947300 | 1.09 | 0.03 | 2.78 | 1.08 | 1.1 | 1.05 | 74872 |
| 1735860900 | 1.0605 | 0.05 | 5.00 | 1.01 | 1.1299999 | 1.01 | 92923 |
| 1735688100 | 1.01 | -0.02 | -1.94 | 1.02 | 1.04 | 0.97 | 132246 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.03 | 1.0759 | 1.01 | 156679 |
| 1735342500 | 1.02 | -0.03 | -2.86 | 1.0501 | 1.06 | 1.0059 | 113645 |
| 1735256100 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.02 | 59577 |
| 1735077840 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.01 | 62597 |
| 1734996900 | 1.03 | -0.04 | -3.74 | 1.0667 | 1.0689 | 1.01 | 61842 |
| 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 |
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
