Skip to main content

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

Historical Prices

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.