Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 7.973 8.325 7.505 8.000 5,583 +0.25(+3.23%)
May 05, 2023 7.500 7.750 6.935 7.750 3,891 +0.24(+3.16%)
May 04, 2023 7.633 7.995 7.250 7.513 8,175 -0.04(-0.56%)
May 03, 2023 7.750 8.310 7.503 7.555 4,650 -0.45(-5.56%)
May 02, 2023 8.750 8.750 7.940 8.000 4,261 -0.25(-3.03%)
May 01, 2023 8.925 8.925 7.560 8.250 5,085 -0.36(-4.21%)
Apr 28, 2023 7.835 8.930 7.755 8.613 5,659 +0.12(+1.38%)
Apr 27, 2023 8.245 8.495 7.760 8.495 3,072 -0.01(-0.06%)
Apr 26, 2023 8.750 8.940 7.750 8.500 6,873 -0.43(-4.76%)
Apr 25, 2023 8.500 8.982 8.250 8.925 13,619 -0.32(-3.51%)
Apr 24, 2023 8.250 10.68 7.690 9.250 54,372 +1.12(+13.85%)
Apr 21, 2023 6.527 10.98 6.527 8.125 117,003 +1.60(+24.47%)
Apr 20, 2023 7.362 7.362 6.395 6.527 4,560 -0.97(-12.91%)
Apr 19, 2023 8.000 8.000 7.003 7.495 3,145 -0.18(-2.41%)
Apr 18, 2023 7.500 8.242 7.255 7.680 16,111 +0.42(+5.82%)
Apr 17, 2023 7.000 7.500 6.765 7.258 2,203 -0.19(-2.58%)
Apr 14, 2023 7.750 7.750 7.125 7.450 3,863 -0.05(-0.67%)
Apr 13, 2023 7.200 7.990 7.003 7.500 4,419 +0.53(+7.60%)
Apr 12, 2023 7.200 7.247 6.750 6.970 2,570 -0.03(-0.43%)
Apr 11, 2023 6.275 7.247 6.275 7.000 13,174 -0.24(-3.35%)
Apr 10, 2023 7.603 8.075 6.395 7.242 18,001 -0.26(-3.43%)
Apr 06, 2023 8.000 8.250 6.912 7.500 24,421 -0.45(-5.60%)
Apr 05, 2023 7.825 8.500 7.625 7.945 3,813 -0.46(-5.47%)
Apr 04, 2023 8.250 8.875 7.750 8.405 4,644 -0.02(-0.18%)
Apr 03, 2023 8.688 9.248 7.750 8.420 3,273 -0.33(-3.77%)
Mar 31, 2023 8.938 8.965 8.125 8.750 5,626 -0.19(-2.10%)
Mar 30, 2023 9.000 9.085 8.755 8.938 1,586 -0.24(-2.62%)
Mar 29, 2023 9.225 9.475 8.752 9.178 2,248 +0.03(+0.30%)
Mar 28, 2023 9.600 10.00 8.928 9.150 8,213 -0.35(-3.66%)
Mar 27, 2023 9.000 9.625 9.000 9.498 2,644 +0.69(+7.86%)
Mar 24, 2023 10.00 10.00 8.805 8.805 6,705 -0.75(-7.85%)
Mar 23, 2023 10.00 10.20 9.500 9.555 5,288 -0.54(-5.35%)
Mar 22, 2023 10.31 10.88 10.00 10.10 5,701 -0.28(-2.70%)
Mar 21, 2023 11.50 11.46 10.03 10.38 6,622 -0.12(-1.17%)
Mar 20, 2023 10.50 10.50 9.688 10.50 3,462 +0.25(+2.41%)
Mar 17, 2023 10.25 10.62 9.900 10.25 11,454 +0.25(+2.50%)
Mar 16, 2023 9.402 10.18 9.300 10.00 7,643 +0.70(+7.53%)
Mar 15, 2023 10.38 10.59 7.750 9.300 16,995 -0.88(-8.62%)
Mar 14, 2023 10.50 11.00 10.04 10.18 14,877 -0.47(-4.44%)
Mar 13, 2023 11.75 11.97 10.50 10.65 24,815 -1.35(-11.27%)
Mar 10, 2023 13.75 13.75 11.75 12.00 48,832 -1.99(-14.24%)
Mar 09, 2023 12.50 14.25 11.72 13.99 107,491 +1.59(+12.86%)
Mar 08, 2023 10.09 12.86 9.750 12.40 121,176 +1.33(+11.99%)
Mar 07, 2023 14.80 15.00 10.03 11.07 687,433 +0.57(+5.45%)
Mar 06, 2023 12.25 12.25 9.955 10.50 184,138 +0.00(+0.00%)
Mar 03, 2023 10.78 11.03 9.262 10.50 10,535 -0.25(-2.35%)
Mar 02, 2023 11.03 11.75 10.50 10.75 5,637 -0.50(-4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.