Adial Pharmaceuticals Inc【ADIL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

홈
인베스팅
주식
미국
NASDAQ
Adial Pharmaceuticals Inc (ADIL)
Adial Pharmaceuticals Inc (ADIL) 과거

Adial Pharmaceuticals Inc (ADIL)

0.385

-0.025

(-6.10%)

마감 12 7월 5:00AM

15분 지연 - 실시간으로 업그레이드

0.3721

-0.0129

(-3.35%)

시간외 거래: 8:57AM

15분 지연 - 실시간으로 업그레이드

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0593	18.9578005115	0.3128	0.4149	0.304	2701918	0.37429311	CS
4	-0.0629	-14.4597701149	0.435	0.532	0.22	25254765	0.39187366	CS
12	-0.3629	-49.3741496599	0.735	1.21	0.22	8725668	0.41510263	CS
26	-0.6179	-62.4141414141	0.99	1.3	0.22	4483807	0.45900304	CS
52	-0.7379	-66.4774774775	1.11	3	0.22	2945666	0.66425698	CS
156	-31.8779	-98.8462015504	32.25	52	0.22	1884509	3.19532057	CS
260	-35.3779	-98.9591608392	35.75	127	0.22	1439259	16.31605475	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1752273300	0.385	-0.025	-6.10	0.39	0.3983999	0.372	1821735
1752186900	0.4099999	0.0912	28.61	0.318	0.4149	0.318	6510140
1752100500	0.3187999	0.0007999	0.25	0.307	0.32995	0.307	1713600
1752014100	0.318	-0.0076	-2.33	0.3158	0.3366	0.304	1518965
1751927700	0.3256	-0.0013	-0.40	0.3128	0.335	0.3128	1064967
1751576640	0.3269	-0.0032	-0.97	0.34	0.3479999	0.3206	1290661
1751495700	0.3301	0.0138	4.36	0.3185	0.3305	0.3002	2103175
1751409300	0.3163	0.0141	4.67	0.2843	0.3997	0.2715	13482580
1751322900	0.3022	-0.0329	-9.82	0.3091999	0.33	0.3	3822562
1751063700	0.3351	-0.1347	-28.67	0.37	0.40499	0.311	14933438
1750977300	0.4698	0.2238	90.98	0.3388	0.532	0.3105	280978608
1750890900	0.246	0.0167	7.28	0.255	0.29	0.2311	50158048
1750804500	0.2293	-0.0337	-12.81	0.24	0.2447	0.2216	57973731
1750718100	0.263	0.0176	7.17	0.24	0.2676	0.2316	2630163
1750458900	0.2454	0.0064	2.68	0.24	0.255	0.2325	2546133
1750286100	0.239	-0.0016	-0.67	0.25	0.2611	0.22	3997336
1750199700	0.2406	-0.0845	-25.99	0.23	0.251	0.222	7149079
1750113300	0.3251	-0.025	-7.14	0.3546	0.3546	0.323	912195
1749854100	0.3501	-0.0984	-21.94	0.435	0.4396	0.35	1800389
1749767700	0.4485	-0.0043	-0.95	0.43	0.461	0.43	675035
1749681300	0.4528	-0.1412	-23.77	0.5622	0.5688	0.3782	13887943
1749594900	0.594	0.0192	3.34	0.5576	0.6	0.55	191631
1749508500	0.5748	0.0029	0.51	0.5701	0.6	0.5582	191270
1749249300	0.5719	-0.0863	-13.11	0.65	0.6879	0.513148	829286
1749162900	0.6582	-0.0098	-1.47	0.651	0.67	0.651	47611
1749076500	0.668	0.0095	1.44	0.66	0.67	0.646	45055
1748990100	0.6585	-0.0371	-5.33	0.6747	0.6889999	0.65	360891
1748903700	0.6956	0.0106	1.55	0.685	0.7	0.6551	189285
1748644500	0.685	-0.003	-0.44	0.6871	0.7392	0.6503	470957
1748558100	0.6879999	0.0079999	1.18	0.71	0.72	0.66	90817
1748471700	0.68	0.01	1.49	0.66	0.68	0.64	67945
1748385300	0.67	-0.0198	-2.87	0.6899999	0.697412	0.65	118617
1748039700	0.6898	-0.0292	-4.06	0.72	0.72	0.66	96403
1747953300	0.719	0.0072	1.01	0.719	0.7225	0.67	59818
1747866900	0.7118	-0.0147	-2.02	0.73	0.73	0.6899999	106020
1747780500	0.7265	0.0265	3.79	0.71	0.74	0.66	241031
1747694100	0.7	0.0422	6.42	0.67	0.7	0.66	162920
1747434900	0.6578	-0.0022	-0.33	0.675	0.675	0.6401	81058
1747348500	0.66	0.01	1.54	0.675	0.675	0.63	67550
1747262100	0.65	0.016	2.52	0.65	0.665	0.6106	107118
1747175700	0.634	0.023	3.76	0.6407	0.68	0.598	361764
1747089300	0.611	0.0098	1.63	0.6012	0.625601	0.5963	210095
1746830100	0.6012	-0.0188	-3.03	0.591	0.63	0.5704	169392
1746743700	0.62	-0.0316	-4.85	0.64	0.6637	0.6	325080
1746657300	0.6516	-0.0409	-5.91	0.6777	0.6899999	0.6347	260281
1746570900	0.6925	0.003	0.44	0.66	0.6969	0.636	354018
1746484500	0.6895	0.0195	2.91	0.627	0.72	0.62	810362
1746225300	0.67	-0.11	-14.10	0.908	1.21	0.6308	23686726
1746138900	0.78	0.0900001	13.04	0.7	0.855	0.6505	6651556
1746052500	0.6899999	0.0036999	0.54	0.7075	0.72	0.685	26970
1745966100	0.6863	-0.0277	-3.88	0.6919999	0.7199	0.6854	31966
1745879700	0.714	0.029	4.23	0.71	0.72	0.685	48018
1745620500	0.685	-0.03	-4.20	0.7	0.72	0.682395	20463
1745534100	0.715	0.0149001	2.13	0.74	0.74	0.701	8844
1745447700	0.7000999	0.0222999	3.29	0.6899999	0.7399	0.6637999	36607
1745361300	0.6778	0.0278	4.28	0.6899999	0.709	0.66	28443
1745274900	0.65	-0.036	-5.25	0.735	0.735	0.65	45316
1744929300	0.686	-0.0309	-4.31	0.7	0.73	0.68	18497
1744842900	0.7169	-0.0128	-1.75	0.73	0.7349	0.7005	6317
1744756500	0.7297	0.0049	0.68	0.6909999	0.7349	0.6909999	17079
1744670100	0.7248	0.0148	2.08	0.7118	0.746762	0.6899999	15641

Adial Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관