Hot Features
프리미엄
Adial Pharmaceuticals Inc (ADIL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1995 | -19.95 | 1 | 1.0099 | 0.7151 | 348426 | 0.85704716 | CS |
| 4 | -0.2795 | -25.8796296296 | 1.08 | 1.1 | 0.7151 | 150077 | 0.9089117 | CS |
| 12 | -0.2396 | -23.0362465148 | 1.0401 | 1.3 | 0.7151 | 192050 | 1.05449122 | CS |
| 26 | -0.2795 | -25.8796296296 | 1.08 | 1.3 | 0.7151 | 176071 | 1.03937234 | CS |
| 52 | -0.3795 | -32.1610169492 | 1.18 | 4.12 | 0.7151 | 2350536 | 1.95797256 | CS |
| 156 | -52.9495 | -98.5106976744 | 53.75 | 65.5 | 0.7151 | 1159912 | 5.66226227 | CS |
| 260 | -42.6995 | -98.1597701149 | 43.5 | 127 | 0.7151 | 1014815 | 24.08155112 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.83 | 0 | 0.00 | 0.81 | 0.84 | 0.805 | 79190 |
| 1738280100 | 0.83 | -0.029 | -3.38 | 0.86 | 0.872624 | 0.793965 | 127912 |
| 1738193700 | 0.859 | 0.029 | 3.49 | 0.861 | 0.9498 | 0.8 | 815811 |
| 1738107300 | 0.83 | -0.1203 | -12.66 | 0.95 | 0.95 | 0.7151 | 629163 |
| 1738020900 | 0.9503 | -0.0278 | -2.84 | 0.96 | 0.9781 | 0.92 | 51772 |
| 1737761700 | 0.9781 | 0.0141 | 1.46 | 1 | 1.0099 | 0.96 | 116360 |
| 1737675300 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 0 |
| 1737588900 | 0.964 | -0.0085 | -0.87 | 0.973 | 1.02 | 0.95 | 60091 |
| 1737502500 | 0.9725 | 0.0125 | 1.30 | 1.02 | 1.02 | 0.9617 | 96539 |
| 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 | 1.03 | 1.035 | 0.9911 | 91262 |
| 1736379300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0749 | 1.02 | 55764 |
| 1736292900 | 1.07 | -0.01 | -0.82 | 1.04 | 1.1 | 1.03 | 88359 |
| 1736206500 | 1.0788 | -0.01 | -1.03 | 1.08 | 1.1 | 1.06 | 72328 |
| 1735947300 | 1.09 | 0.03 | 2.78 | 1.07 | 1.1 | 1.05 | 75984 |
| 1735860900 | 1.0605 | 0.05 | 5.00 | 1.01 | 1.1299999 | 1.01 | 94173 |
| 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 | 161813 |
| 1735342500 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1.0059 | 115655 |
| 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 | 1.05 | 1.0689 | 1.01 | 66827 |
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.04 | 1.07 | 1 | 133516 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.08 | 1.11 | 1.05 | 117279 |
| 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 | 145356 |
| 1734392100 | 1.095 | 0 | 0.46 | 1.1 | 1.1076 | 1.07 | 68847 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.0606 | 38076 |
| 1734046500 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.05 | 135820 |
| 1733960100 | 1.1 | -0.08 | -6.78 | 1.16 | 1.2 | 1.07 | 204449 |
| 1733873700 | 1.18 | -0.05 | -4.07 | 1.26 | 1.27 | 1.1399999 | 142283 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.25 | 1.25 | 1.17 | 123356 |
| 1733528100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.11 | 159134 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.11 | 207818 |
| 1733355300 | 1.19 | 0.08 | 7.21 | 1.1399999 | 1.3 | 1.1299999 | 939363 |
| 1733268900 | 1.11 | 0.04 | 3.74 | 1.11 | 1.18 | 1.04 | 903618 |
| 1733182500 | 1.07 | 0.07 | 7.00 | 1 | 1.07 | 1 | 174205 |
| 1732917840 | 1 | 0.009 | 0.91 | 1 | 1.01 | 0.99 | 132637 |
| 1732750500 | 0.991 | -0.009 | -0.90 | 1.02 | 1.02 | 0.98 | 143875 |
| 1732664100 | 1 | -0.01 | -0.99 | 0.999 | 1.02 | 0.9902 | 78401 |
| 1732577700 | 1.01 | 0 | 0.00 | 0.999 | 1.02 | 0.999 | 110649 |
| 1732318500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.99 | 148922 |
| 1732232100 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 0.9997 | 57598 |
| 1732145700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.9924 | 97198 |
| 1732059300 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 1 | 172976 |
| 1731972900 | 1.01 | -0.05 | -4.72 | 1.03 | 1.035 | 1 | 208172 |
| 1731713700 | 1.06 | -0.08 | -7.02 | 1.15 | 1.15 | 1.04 | 271302 |
| 1731627300 | 1.1399999 | 0.15 | 15.04 | 1.1 | 1.28 | 1 | 1871228 |
| 1731540900 | 0.991 | -0.029 | -2.84 | 1.02 | 1.0299 | 0.98 | 106881 |
| 1731454500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.0001 | 74820 |
| 1731368100 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0349 | 1.01 | 50009 |
| 1731108900 | 1.04 | -0.03 | -2.80 | 1.06 | 1.07 | 1 | 146244 |
| 1731022500 | 1.07 | 0.06 | 5.94 | 1.02 | 1.09 | 0.9975 | 195032 |
| 1730936100 | 1.01 | 0 | 0.00 | 1.02 | 1.04 | 0.9696 | 116335 |
| 1730849700 | 1.01 | 0.01 | 0.50 | 1.01 | 1.02 | 0.992 | 29149 |
| 1730763300 | 1.0049999 | -0.01 | -0.50 | 1 | 1.02 | 0.999 | 37303 |
| 1730500500 | 1.01 | 0.01 | 1.00 | 0.999 | 1.02 | 0.977 | 37662 |
