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

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2602 +0.0002 (+0.08%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 9, 2023 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 (%)
Jun 08, 2023 0.2500 0.2799 0.2500 0.2646 114,157 -0.00(-1.31%)
Jun 07, 2023 0.2975 0.2975 0.2576 0.2681 137,333 -0.02(-8.03%)
Jun 06, 2023 0.2912 0.3150 0.2866 0.2915 144,610 +0.00(+0.52%)
Jun 05, 2023 0.2500 0.2950 0.2450 0.2900 70,045 +0.01(+4.32%)
Jun 02, 2023 0.2630 0.2800 0.2630 0.2780 24,156 +0.01(+3.89%)
Jun 01, 2023 0.2600 0.2700 0.2630 0.2676 12,357 +0.00(+1.75%)
May 31, 2023 0.2630 0.2780 0.2630 0.2630 23,450 -0.01(-4.71%)
May 30, 2023 0.2700 0.2780 0.2521 0.2760 51,174 +0.00(+0.36%)
May 26, 2023 0.2512 0.2780 0.2471 0.2750 143,509 +0.01(+5.12%)
May 25, 2023 0.2814 0.2900 0.2400 0.2616 204,063 -0.03(-9.82%)
May 24, 2023 0.3000 0.3025 0.2550 0.2901 547,725 -0.01(-4.10%)
May 23, 2023 0.3100 0.3249 0.3017 0.3025 122,290 -0.03(-10.24%)
May 22, 2023 0.3200 0.3370 0.3100 0.3370 35,134 +0.02(+5.31%)
May 19, 2023 0.3300 0.3337 0.3150 0.3200 56,314 -0.00(-1.11%)
May 18, 2023 0.3306 0.3306 0.3150 0.3236 23,594 -0.01(-3.11%)
May 17, 2023 0.3300 0.3350 0.3204 0.3340 28,900 +0.01(+4.31%)
May 16, 2023 0.3255 0.3255 0.3201 0.3202 75,982 -0.00(-0.77%)
May 15, 2023 0.3190 0.3300 0.3100 0.3227 52,014 +0.02(+7.10%)
May 12, 2023 0.3177 0.3179 0.3005 0.3013 149,896 -0.02(-5.49%)
May 11, 2023 0.3200 0.3299 0.3035 0.3188 48,129 -0.01(-2.51%)
May 10, 2023 0.3400 0.3499 0.3203 0.3270 146,790 -0.01(-3.25%)
May 09, 2023 0.3250 0.3399 0.3033 0.3380 149,933 +0.02(+5.63%)
May 08, 2023 0.3189 0.3330 0.3002 0.3200 139,578 +0.01(+3.23%)
May 05, 2023 0.3000 0.3100 0.2774 0.3100 97,279 +0.01(+3.16%)
May 04, 2023 0.3053 0.3198 0.2900 0.3005 204,394 -0.00(-0.56%)
May 03, 2023 0.3100 0.3324 0.3001 0.3022 116,255 -0.02(-5.56%)
May 02, 2023 0.3500 0.3500 0.3176 0.3200 106,531 -0.01(-3.03%)
May 01, 2023 0.3570 0.3570 0.3024 0.3300 127,129 -0.01(-4.21%)
Apr 28, 2023 0.3134 0.3572 0.3102 0.3445 141,484 +0.00(+1.38%)
Apr 27, 2023 0.3298 0.3398 0.3104 0.3398 76,811 -0.00(-0.06%)
Apr 26, 2023 0.3500 0.3576 0.3100 0.3400 171,837 -0.02(-4.76%)
Apr 25, 2023 0.3400 0.3593 0.3300 0.3570 340,484 -0.01(-3.51%)
Apr 24, 2023 0.3300 0.4270 0.3076 0.3700 1,359,313 +0.04(+13.85%)
Apr 21, 2023 0.2611 0.4393 0.2611 0.3250 2,925,092 +0.06(+24.47%)
Apr 20, 2023 0.2945 0.2945 0.2558 0.2611 114,024 -0.04(-12.91%)
Apr 19, 2023 0.3200 0.3200 0.2801 0.2998 78,637 -0.01(-2.41%)
Apr 18, 2023 0.3000 0.3297 0.2902 0.3072 402,779 +0.02(+5.82%)
Apr 17, 2023 0.2800 0.3000 0.2706 0.2903 55,092 -0.01(-2.58%)
Apr 14, 2023 0.3100 0.3100 0.2850 0.2980 96,586 -0.00(-0.67%)
Apr 13, 2023 0.2880 0.3196 0.2801 0.3000 110,496 +0.02(+7.60%)
Apr 12, 2023 0.2880 0.2899 0.2700 0.2788 64,251 -0.00(-0.43%)
Apr 11, 2023 0.2510 0.2899 0.2510 0.2800 329,358 -0.01(-3.35%)
Apr 10, 2023 0.3041 0.3230 0.2558 0.2897 450,043 -0.01(-3.43%)
Apr 06, 2023 0.3200 0.3300 0.2765 0.3000 610,547 -0.02(-5.60%)
Apr 05, 2023 0.3130 0.3400 0.3050 0.3178 95,348 -0.02(-5.47%)
Apr 04, 2023 0.3300 0.3550 0.3100 0.3362 116,109 -0.00(-0.18%)
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.