Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.500 5.522 5.143 5.205 3,491 -0.14(-2.57%)
Jun 29, 2023 5.475 5.497 5.332 5.343 5,778 -0.08(-1.52%)
Jun 28, 2023 6.250 6.250 5.400 5.425 5,349 -0.33(-5.65%)
Jun 27, 2023 6.000 6.000 5.750 5.750 6,255 +0.01(+0.13%)
Jun 26, 2023 5.500 5.875 5.500 5.742 5,974 +0.24(+4.41%)
Jun 23, 2023 5.750 6.247 5.500 5.500 3,402 -0.50(-8.33%)
Jun 22, 2023 5.915 6.247 5.760 6.000 1,166 +0.25(+4.26%)
Jun 21, 2023 6.005 6.612 5.625 5.755 4,007 -0.25(-4.24%)
Jun 20, 2023 6.500 6.747 5.942 6.010 1,878 -0.04(-0.74%)
Jun 16, 2023 6.250 6.685 6.055 6.055 2,594 -0.07(-1.14%)
Jun 15, 2023 5.750 6.460 5.503 6.125 2,860 +0.38(+6.52%)
Jun 14, 2023 6.247 6.247 5.750 5.750 3,777 -0.54(-8.59%)
Jun 13, 2023 6.500 6.612 6.272 6.290 2,091 -0.21(-3.23%)
Jun 12, 2023 6.500 6.747 6.378 6.500 4,214 +0.25(+4.00%)
Jun 09, 2023 6.750 6.872 6.013 6.250 6,981 -0.37(-5.52%)
Jun 08, 2023 6.250 6.997 6.250 6.615 4,566 -0.09(-1.31%)
Jun 07, 2023 7.438 7.438 6.440 6.702 5,493 -0.58(-8.03%)
Jun 06, 2023 7.280 7.875 7.165 7.287 5,784 +0.04(+0.52%)
Jun 05, 2023 6.250 7.375 6.125 7.250 2,801 +0.30(+4.32%)
Jun 02, 2023 6.575 7.000 6.575 6.950 966 +0.26(+3.89%)
Jun 01, 2023 6.500 6.750 6.575 6.690 494 +0.12(+1.75%)
May 31, 2023 6.575 6.950 6.575 6.575 938 -0.33(-4.71%)
May 30, 2023 6.750 6.950 6.303 6.900 2,046 +0.03(+0.36%)
May 26, 2023 6.280 6.950 6.178 6.875 5,740 +0.33(+5.12%)
May 25, 2023 7.035 7.250 6.000 6.540 8,162 -0.71(-9.82%)
May 24, 2023 7.500 7.562 6.375 7.253 21,909 -0.31(-4.10%)
May 23, 2023 7.750 8.123 7.543 7.562 4,891 -0.86(-10.24%)
May 22, 2023 8.000 8.425 7.750 8.425 1,405 +0.43(+5.31%)
May 19, 2023 8.250 8.342 7.875 8.000 2,252 -0.09(-1.11%)
May 18, 2023 8.265 8.265 7.875 8.090 943 -0.26(-3.11%)
May 17, 2023 8.250 8.375 8.010 8.350 1,156 +0.34(+4.31%)
May 16, 2023 8.137 8.137 8.002 8.005 3,039 -0.06(-0.77%)
May 15, 2023 7.975 8.250 7.750 8.068 2,080 +0.54(+7.10%)
May 12, 2023 7.942 7.947 7.513 7.532 5,995 -0.44(-5.49%)
May 11, 2023 8.000 8.248 7.588 7.970 1,925 -0.21(-2.51%)
May 10, 2023 8.500 8.748 8.008 8.175 5,871 -0.27(-3.25%)
May 09, 2023 8.125 8.498 7.582 8.450 5,997 +0.45(+5.62%)
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%)
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.