Adial Pharmaceuticals Inc Common Stockのデータ

Adial Pharmaceuticals Inc Common Stockの基本情報

名前 Adial Pharmaceuticals Inc Common Stock
ティッカー ADIL
国 United States
上場年 2018.0
セクター Health Care

Adial Pharmaceuticals Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.3 2.88 3.01 3.19 740600.0 3.19
2021-02-12 3.06 2.76 2.9 3.02 595100.0 3.02
2021-02-11 3.07 2.86 2.94 2.91 615600.0 2.91
2021-02-10 3.1 2.56 3.04 2.89 1123700.0 2.89
2021-02-09 3.07 2.88 2.97 2.98 858400.0 2.98
2021-02-08 3.19 2.62 2.74 3.11 3100300.0 3.11
2021-02-05 2.82 2.28 2.38 2.8 2683100.0 2.8
2021-02-04 2.55 2.32 2.44 2.35 907000.0 2.35
2021-02-03 2.44 2.2 2.23 2.35 578200.0 2.35
2021-02-02 2.25 2.13 2.17 2.22 265400.0 2.22
2021-02-01 2.16 2.1 2.13 2.15 256000.0 2.15
2021-01-29 2.22 2.1 2.22 2.15 183400.0 2.15
2021-01-28 2.21 2.08 2.18 2.15 249500.0 2.15
2021-01-27 2.31 2.05 2.26 2.21 585500.0 2.21
2021-01-26 2.74 2.25 2.32 2.34 2589300.0 2.34
2021-01-25 2.32 2.13 2.22 2.28 500100.0 2.28
2021-01-22 2.26 2.13 2.26 2.22 574000.0 2.22
2021-01-21 2.26 1.98 2.0 2.25 1011600.0 2.25
2021-01-20 2.06 1.91 2.0 1.99 237300.0 1.99
2021-01-19 2.03 1.93 1.93 2.02 215200.0 2.02
2021-01-15 2.1 1.91 2.07 1.92 329300.0 1.92
2021-01-14 2.14 2.03 2.09 2.06 331100.0 2.06
2021-01-13 2.15 1.99 2.03 2.08 722200.0 2.08
2021-01-12 2.05 1.9 2.04 1.99 441600.0 1.99
2021-01-11 2.13 1.88 1.93 2.07 2119700.0 2.07
2021-01-08 1.97 1.84 1.85 1.93 690500.0 1.93
2021-01-07 1.85 1.78 1.79 1.84 148300.0 1.84
2021-01-06 1.86 1.74 1.82 1.76 177300.0 1.76
2021-01-05 1.83 1.7 1.73 1.82 298100.0 1.82
2021-01-04 1.76 1.68 1.69 1.73 177200.0 1.73
2020-12-31 1.8 1.7 1.76 1.7 230700.0 1.7
2020-12-30 1.8 1.67 1.72 1.79 250800.0 1.79
2020-12-29 1.78 1.6 1.78 1.72 562000.0 1.72
2020-12-28 1.83 1.75 1.83 1.76 267400.0 1.76
2020-12-24 1.84 1.78 1.81 1.8 102100.0 1.8
2020-12-23 1.88 1.81 1.83 1.82 170100.0 1.82
2020-12-22 1.86 1.8 1.83 1.82 196000.0 1.82
2020-12-21 1.86 1.8 1.86 1.85 211200.0 1.85
2020-12-18 1.93 1.81 1.88 1.82 312000.0 1.82
2020-12-17 1.99 1.84 1.93 1.88 247600.0 1.88
2020-12-16 1.95 1.84 1.85 1.92 345500.0 1.92
2020-12-15 1.94 1.83 1.92 1.86 339700.0 1.86
2020-12-14 2.01 1.92 2.0 1.93 259300.0 1.93
2020-12-11 2.04 1.92 2.0 1.98 294500.0 1.98
2020-12-10 2.29 1.92 2.04 1.98 1644200.0 1.98
2020-12-09 2.15 1.97 2.1 2.02 453800.0 2.02
2020-12-08 2.12 1.96 1.99 2.12 335900.0 2.12
2020-12-07 2.04 1.97 2.03 2.0 218500.0 2.0
2020-12-04 2.11 1.95 1.97 2.03 534100.0 2.03
2020-12-03 2.02 1.9 1.97 1.97 357000.0 1.97
2020-12-02 2.04 1.92 2.0 1.99 220300.0 1.99
2020-12-01 2.18 2.01 2.18 2.04 677400.0 2.04
2020-11-30 2.36 1.97 1.97 2.33 2539300.0 2.33
2020-11-27 1.96 1.9 1.94 1.95 267700.0 1.95
2020-11-25 1.97 1.78 1.78 1.89 1263700.0 1.89
2020-11-24 1.91 1.8 1.91 1.83 682300.0 1.83
2020-11-23 1.87 1.66 1.75 1.85 810900.0 1.85
2020-11-20 1.73 1.69 1.7 1.73 197300.0 1.73
2020-11-19 1.72 1.66 1.69 1.7 206700.0 1.7
2020-11-18 1.76 1.69 1.7 1.69 303100.0 1.69
2020-11-17 1.74 1.67 1.68 1.71 211600.0 1.71
2020-11-16 1.8 1.65 1.75 1.72 806500.0 1.72
2020-11-13 1.96 1.84 1.96 1.84 337600.0 1.84
2020-11-12 2.04 1.75 1.78 1.99 1147300.0 1.99
2020-11-11 1.81 1.72 1.81 1.8 287900.0 1.8
2020-11-10 1.83 1.73 1.74 1.79 248600.0 1.79
2020-11-09 1.79 1.71 1.75 1.71 333400.0 1.71
2020-11-06 1.86 1.77 1.78 1.83 303500.0 1.83
2020-11-05 1.86 1.69 1.74 1.8 484600.0 1.8
2020-11-04 1.79 1.74 1.75 1.76 112900.0 1.76
2020-11-03 1.94 1.75 1.8 1.75 907100.0 1.75
2020-11-02 1.8 1.75 1.77 1.75 271800.0 1.75
2020-10-30 1.8 1.69 1.79 1.74 338000.0 1.74
2020-10-29 1.8 1.66 1.72 1.79 525200.0 1.79
2020-10-28 1.78 1.69 1.78 1.73 425800.0 1.73
2020-10-27 1.83 1.75 1.8 1.82 392200.0 1.82
2020-10-26 1.84 1.74 1.8 1.8 489300.0 1.8
2020-10-23 1.9 1.77 1.9 1.8 830400.0 1.8
2020-10-22 2.18 1.75 2.05 1.93 11149600.0 1.93
2020-10-21 1.97 1.71 1.77 1.71 1017300.0 1.71
2020-10-20 1.84 1.77 1.79 1.77 279500.0 1.77
2020-10-19 1.98 1.77 1.98 1.79 794300.0 1.79
2020-10-16 1.96 1.86 1.95 1.88 492100.0 1.88
2020-10-15 2.06 1.86 1.95 1.97 607000.0 1.97
2020-10-14 2.02 1.9 2.0 1.94 510800.0 1.94
2020-10-13 2.03 1.91 1.92 1.98 497300.0 1.98
2020-10-12 2.03 1.86 2.0 1.98 1052000.0 1.98
2020-10-09 2.12 2.02 2.12 2.03 599700.0 2.03
2020-10-08 2.17 2.07 2.15 2.1 766600.0 2.1
2020-10-07 2.17 2.08 2.14 2.17 1106200.0 2.17
2020-10-06 2.2 2.09 2.2 2.15 1446600.0 2.15
2020-10-05 2.28 2.05 2.09 2.25 2072300.0 2.25
2020-10-02 2.4 2.05 2.18 2.16 5854200.0 2.16
2020-10-01 2.34 2.03 2.15 2.1 2889600.0 2.1
2020-09-30 2.84 2.11 2.65 2.23 15856600.0 2.23
2020-09-29 4.0 1.4 1.41 3.03 93573000.0 3.03
2020-09-28 1.46 1.2 1.2 1.41 1598600.0 1.41
2020-09-25 1.39 1.2 1.27 1.21 1044900.0 1.21
2020-09-24 1.27 1.14 1.26 1.21 396000.0 1.21
2020-09-23 1.32 1.25 1.29 1.29 193200.0 1.29
2020-09-22 1.51 1.27 1.31 1.31 898400.0 1.31
2020-09-21 1.34 1.28 1.32 1.28 80000.0 1.28
2020-09-18 1.39 1.3 1.3 1.32 169400.0 1.32
2020-09-17 1.33 1.3 1.3 1.3 39500.0 1.3
2020-09-16 1.35 1.3 1.3 1.3 111400.0 1.3
2020-09-15 1.34 1.27 1.32 1.33 131300.0 1.33
2020-09-14 1.33 1.27 1.31 1.33 273700.0 1.33
2020-09-11 1.4 1.27 1.33 1.27 324500.0 1.27
2020-09-10 1.35 1.24 1.25 1.32 260100.0 1.32
2020-09-09 1.27 1.21 1.26 1.24 125200.0 1.24
2020-09-08 1.3 1.23 1.26 1.26 112000.0 1.26
2020-09-04 1.34 1.2 1.34 1.3 418600.0 1.3
2020-09-03 1.39 1.31 1.38 1.32 297600.0 1.32
2020-09-02 1.51 1.37 1.48 1.4 851500.0 1.4
2020-09-01 1.55 1.35 1.41 1.5 813100.0 1.5
2020-08-31 1.41 1.34 1.38 1.38 311600.0 1.38
2020-08-28 1.37 1.32 1.34 1.35 154200.0 1.35
2020-08-27 1.4 1.29 1.39 1.33 593200.0 1.33
2020-08-26 1.47 1.37 1.47 1.4 315500.0 1.4
2020-08-25 1.48 1.34 1.4 1.42 1008800.0 1.42
2020-08-24 1.52 1.4 1.52 1.43 440600.0 1.43
2020-08-21 1.52 1.41 1.52 1.46 473000.0 1.46
2020-08-20 1.59 1.43 1.47 1.51 1923500.0 1.51
2020-08-19 1.53 1.46 1.51 1.48 236800.0 1.48
2020-08-18 1.56 1.51 1.53 1.51 156000.0 1.51
2020-08-17 1.61 1.53 1.56 1.54 169300.0 1.54
2020-08-14 1.64 1.53 1.64 1.55 261400.0 1.55
2020-08-13 1.67 1.58 1.62 1.63 152100.0 1.63
2020-08-12 1.73 1.56 1.71 1.61 439500.0 1.61
2020-08-11 1.83 1.66 1.8 1.67 360100.0 1.67
2020-08-10 1.89 1.7 1.75 1.84 703700.0 1.84
2020-08-07 2.02 1.66 1.82 1.86 3536200.0 1.86
2020-08-06 2.5 1.65 1.65 1.92 11038500.0 1.92
2020-08-05 1.73 1.63 1.7 1.67 393300.0 1.67
2020-08-04 1.92 1.59 1.59 1.69 1913500.0 1.69
2020-08-03 1.68 1.45 1.54 1.65 1331200.0 1.65
2020-07-31 1.85 1.58 1.82 1.61 1224800.0 1.61
2020-07-30 2.17 1.43 1.74 1.89 7337600.0 1.89
2020-07-29 1.78 1.49 1.55 1.75 1846900.0 1.75
2020-07-28 1.62 1.44 1.45 1.48 1007900.0 1.48
2020-07-27 1.46 1.4 1.4 1.46 128100.0 1.46
2020-07-24 1.43 1.38 1.41 1.4 125900.0 1.4
2020-07-23 1.45 1.4 1.42 1.43 145400.0 1.43
2020-07-22 1.55 1.4 1.47 1.4 705600.0 1.4
2020-07-21 1.52 1.39 1.51 1.46 690300.0 1.46
2020-07-20 1.47 1.4 1.44 1.42 216500.0 1.42
2020-07-17 1.47 1.37 1.42 1.42 258100.0 1.42
2020-07-16 1.43 1.33 1.36 1.4 91900.0 1.4
2020-07-15 1.4 1.3 1.31 1.36 209900.0 1.36
2020-07-14 1.38 1.31 1.37 1.33 182700.0 1.33
2020-07-13 1.45 1.37 1.43 1.38 118900.0 1.38
2020-07-10 1.47 1.42 1.46 1.42 200700.0 1.42
2020-07-09 1.5 1.43 1.49 1.48 165600.0 1.48
2020-07-08 1.55 1.46 1.55 1.5 313200.0 1.5
2020-07-07 1.54 1.36 1.39 1.51 1362400.0 1.51
2020-07-06 1.44 1.33 1.4 1.43 985700.0 1.43
2020-07-02 1.44 1.35 1.42 1.38 384900.0 1.38
2020-07-01 1.47 1.4 1.4 1.42 320900.0 1.42
2020-06-30 1.44 1.37 1.41 1.39 193100.0 1.39
2020-06-29 1.42 1.37 1.39 1.38 159200.0 1.38
2020-06-26 1.48 1.36 1.48 1.39 308900.0 1.39
2020-06-25 1.51 1.38 1.38 1.48 882600.0 1.48
2020-06-24 1.44 1.35 1.42 1.4 415900.0 1.4
2020-06-23 1.49 1.42 1.43 1.44 288100.0 1.44
2020-06-22 1.47 1.4 1.47 1.43 349000.0 1.43
2020-06-19 1.48 1.43 1.45 1.47 183000.0 1.47
2020-06-18 1.49 1.43 1.46 1.45 390300.0 1.45
2020-06-17 1.63 1.46 1.51 1.47 1390000.0 1.47
2020-06-16 1.57 1.48 1.57 1.52 688700.0 1.52
2020-06-15 1.61 1.44 1.46 1.55 1511600.0 1.55
2020-06-12 1.58 1.47 1.58 1.48 815900.0 1.48
2020-06-11 1.7 1.4 1.4 1.46 3445400.0 1.46
2020-06-10 1.79 1.54 1.55 1.57 4926900.0 1.57
2020-06-09 1.86 1.4 1.86 1.45 3598900.0 1.45
2020-06-08 3.16 1.71 1.71 2.03 3432300.0 2.03
2020-06-05 1.79 1.62 1.69 1.72 93900.0 1.72
2020-06-04 1.66 1.51 1.59 1.64 50200.0 1.64
2020-06-03 1.64 1.55 1.64 1.57 6200.0 1.57
2020-06-02 1.68 1.55 1.56 1.58 18600.0 1.58
2020-06-01 1.57 1.49 1.57 1.56 43200.0 1.56
2020-05-29 1.64 1.59 1.6 1.62 7500.0 1.62
2020-05-28 1.69 1.61 1.61 1.64 25000.0 1.64
2020-05-27 2.18 1.5 1.55 1.7 864600.0 1.7
2020-05-26 1.67 1.48 1.55 1.6 37100.0 1.6
2020-05-22 1.59 1.51 1.51 1.51 16200.0 1.51
2020-05-21 1.58 1.53 1.56 1.54 24700.0 1.54
2020-05-20 1.57 1.41 1.55 1.54 33700.0 1.54
2020-05-19 1.53 1.39 1.39 1.47 118200.0 1.47
2020-05-18 1.4 1.34 1.38 1.38 21200.0 1.38
2020-05-15 1.4 1.33 1.34 1.36 4600.0 1.36
2020-05-14 1.39 1.3 1.36 1.36 25000.0 1.36
2020-05-13 1.42 1.35 1.39 1.35 7600.0 1.35
2020-05-12 1.39 1.34 1.39 1.35 14800.0 1.35
2020-05-11 1.42 1.32 1.42 1.37 13800.0 1.37
2020-05-08 1.43 1.32 1.32 1.34 11300.0 1.34
2020-05-07 1.35 1.29 1.33 1.31 21200.0 1.31
2020-05-06 1.37 1.28 1.31 1.3 35600.0 1.3
2020-05-05 1.4 1.34 1.35 1.34 21800.0 1.34
2020-05-04 1.38 1.29 1.34 1.36 8400.0 1.36
2020-05-01 1.56 1.34 1.56 1.37 38100.0 1.37
2020-04-30 1.54 1.44 1.54 1.48 14500.0 1.48
2020-04-29 1.6 1.5 1.5 1.52 20200.0 1.52
2020-04-28 1.52 1.41 1.52 1.48 8200.0 1.48
2020-04-27 1.55 1.38 1.46 1.45 10600.0 1.45
2020-04-24 1.46 1.37 1.43 1.39 8100.0 1.39
2020-04-23 1.51 1.36 1.45 1.43 12000.0 1.43
2020-04-22 1.52 1.31 1.52 1.38 22200.0 1.38
2020-04-21 1.45 1.35 1.41 1.43 35600.0 1.43
2020-04-20 1.62 1.38 1.62 1.45 56700.0 1.45
2020-04-17 1.65 1.5 1.65 1.55 89300.0 1.55
2020-04-16 1.8 1.25 1.35 1.64 1223800.0 1.64
2020-04-15 1.9 1.26 1.39 1.38 1375100.0 1.38
2020-04-14 1.38 1.25 1.27 1.32 62200.0 1.32
2020-04-13 1.3 1.22 1.24 1.23 22100.0 1.23
2020-04-09 1.3 1.23 1.23 1.24 38400.0 1.24
2020-04-08 1.28 1.18 1.23 1.26 7800.0 1.26
2020-04-07 1.33 1.19 1.33 1.23 29700.0 1.23
2020-04-06 1.32 1.18 1.32 1.24 7300.0 1.24
2020-04-03 1.3 1.17 1.26 1.24 10100.0 1.24
2020-04-02 1.35 1.15 1.17 1.17 37700.0 1.17
2020-04-01 1.28 1.05 1.23 1.2 46600.0 1.2
2020-03-31 1.35 1.3 1.35 1.3 25000.0 1.3
2020-03-30 1.42 1.25 1.32 1.34 25200.0 1.34
2020-03-27 1.44 1.25 1.29 1.38 81200.0 1.38
2020-03-26 1.54 1.16 1.32 1.3 268600.0 1.3
2020-03-25 1.29 1.05 1.18 1.24 116300.0 1.24
2020-03-24 1.24 1.05 1.15 1.05 70300.0 1.05
2020-03-23 1.23 1.01 1.13 1.05 39900.0 1.05
2020-03-20 1.27 1.12 1.25 1.2 12500.0 1.2
2020-03-19 1.28 1.09 1.09 1.21 10300.0 1.21
2020-03-18 1.43 1.0 1.25 1.15 94700.0 1.15
2020-03-17 1.79 1.3 1.36 1.31 112700.0 1.31
2020-03-16 1.38 1.22 1.3 1.34 15400.0 1.34
2020-03-13 1.37 1.22 1.3 1.28 25100.0 1.28
2020-03-12 1.3 1.2 1.2 1.22 29700.0 1.22
2020-03-11 1.43 1.32 1.34 1.35 18200.0 1.35
2020-03-10 1.43 1.34 1.4 1.37 7300.0 1.37
2020-03-09 1.45 1.3 1.44 1.33 39900.0 1.33
2020-03-06 1.59 1.45 1.59 1.46 59600.0 1.46
2020-03-05 1.6 1.41 1.45 1.59 44200.0 1.59
2020-03-04 1.55 1.4 1.53 1.51 51100.0 1.51
2020-03-03 1.88 1.27 1.45 1.44 362700.0 1.44
2020-03-02 1.5 1.4 1.5 1.41 19200.0 1.41
2020-02-28 1.52 1.26 1.44 1.44 43000.0 1.44
2020-02-27 1.63 1.2 1.51 1.54 96200.0 1.54
2020-02-26 1.6 1.57 1.58 1.6 15500.0 1.6
2020-02-25 1.72 1.5 1.64 1.58 63600.0 1.58
2020-02-24 1.7 1.54 1.7 1.7 9300.0 1.7
2020-02-21 1.81 1.61 1.61 1.74 134300.0 1.74
2020-02-20 1.67 1.5 1.6 1.65 45400.0 1.65
2020-02-19 1.69 1.49 1.52 1.61 151400.0 1.61
2020-02-18 1.59 1.48 1.59 1.52 32000.0 1.52