Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

2.520 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 2.580 2.650 2.510 2.520 12,076 -0.01(-0.40%)
Sep 21, 2023 2.520 2.700 2.499 2.530 27,680 +0.01(+0.40%)
Sep 20, 2023 2.520 2.820 2.520 2.520 6,500 -0.07(-2.70%)
Sep 19, 2023 2.850 2.970 2.590 2.590 31,962 -0.21(-7.50%)
Sep 18, 2023 2.850 2.933 2.800 2.800 8,868 -0.13(-4.44%)
Sep 15, 2023 2.830 3.140 2.655 2.930 17,764 +0.03(+1.03%)
Sep 14, 2023 2.970 3.100 2.650 2.900 62,109 -0.06(-2.03%)
Sep 13, 2023 3.210 3.420 2.910 2.960 87,184 -0.34(-10.30%)
Sep 12, 2023 3.250 3.310 3.120 3.300 19,907 +0.02(+0.61%)
Sep 11, 2023 3.550 3.550 3.255 3.280 19,525 -0.26(-7.34%)
Sep 08, 2023 3.460 3.540 3.460 3.540 3,731 +0.07(+2.02%)
Sep 07, 2023 3.720 3.750 3.460 3.470 28,069 -0.41(-10.57%)
Sep 06, 2023 4.070 4.360 3.880 3.880 44,113 -0.32(-7.62%)
Sep 05, 2023 4.200 4.200 3.840 4.200 31,604 -0.01(-0.24%)
Sep 01, 2023 4.260 4.370 4.020 4.210 51,491 -0.17(-3.88%)
Aug 31, 2023 3.610 4.460 3.500 4.380 127,371 +0.75(+20.66%)
Aug 30, 2023 3.570 3.700 3.320 3.630 34,481 +0.13(+3.86%)
Aug 29, 2023 3.369 3.670 3.369 3.495 23,410 +0.16(+4.64%)
Aug 28, 2023 3.440 3.440 3.210 3.340 7,437 -0.09(-2.62%)
Aug 25, 2023 3.420 3.510 3.160 3.430 51,436 +0.04(+1.18%)
Aug 24, 2023 3.320 3.540 3.200 3.390 15,964 -0.01(-0.29%)
Aug 23, 2023 3.340 3.400 3.155 3.400 27,750 +0.11(+3.34%)
Aug 22, 2023 3.340 3.420 3.230 3.290 36,487 -0.06(-1.79%)
Aug 21, 2023 3.700 3.730 3.160 3.350 168,219 -0.06(-1.76%)
Aug 18, 2023 3.230 3.920 3.135 3.410 168,944 +0.14(+4.28%)
Aug 17, 2023 3.510 3.518 3.125 3.270 56,455 -0.38(-10.41%)
Aug 16, 2023 3.730 3.840 3.505 3.650 45,680 -0.19(-4.99%)
Aug 15, 2023 3.800 4.140 3.600 3.842 63,016 -0.11(-2.74%)
Aug 14, 2023 4.190 4.190 3.935 3.950 56,145 -0.45(-10.23%)
Aug 11, 2023 4.750 6.160 4.370 4.400 932,841 -0.38(-7.95%)
Aug 10, 2023 4.660 4.972 4.438 4.780 50,447 -0.04(-0.83%)
Aug 09, 2023 5.330 5.680 4.820 4.820 116,604 -0.87(-15.29%)
Aug 08, 2023 5.760 6.138 5.030 5.690 163,769 -0.53(-8.52%)
Aug 07, 2023 5.910 6.500 5.235 6.220 204,817 +5.98(+2530.02%)
Aug 04, 2023 0.2600 0.2601 0.2200 0.2365 1,604,164 -0.01(-3.55%)
Aug 03, 2023 0.2410 0.2570 0.2399 0.2452 321,436 +0.00(+0.08%)
Aug 02, 2023 0.2680 0.2680 0.2326 0.2450 878,702 -0.03(-9.96%)
Aug 01, 2023 0.3297 0.3297 0.2600 0.2721 1,250,489 -0.05(-15.23%)
Jul 31, 2023 0.2810 0.3550 0.2739 0.3210 1,865,674 +0.05(+17.58%)
Jul 28, 2023 0.2610 0.2790 0.2565 0.2730 86,936 +0.01(+3.80%)
Jul 27, 2023 0.2585 0.2810 0.2585 0.2630 143,401 -0.00(-1.05%)
Jul 26, 2023 0.2670 0.2670 0.2542 0.2658 222,539 -0.00(-0.45%)
Jul 25, 2023 0.2542 0.2730 0.2518 0.2670 308,901 +0.00(+0.53%)
Jul 24, 2023 0.2690 0.3104 0.2600 0.2656 525,608 -0.00(-0.15%)
Jul 21, 2023 0.2720 0.2798 0.2660 0.2660 274,962 -0.01(-3.52%)
Jul 20, 2023 0.2799 0.2800 0.2541 0.2757 395,885 -0.01(-3.57%)
Jul 19, 2023 0.2900 0.2900 0.2750 0.2859 333,182 -0.00(-1.41%)
Jul 18, 2023 0.2860 0.3100 0.2701 0.2900 914,289 -0.00(-1.63%)
Jul 17, 2023 0.2539 0.2949 0.2515 0.2948 790,245 +0.02(+6.58%)
Jul 14, 2023 0.2852 0.2900 0.2600 0.2766 1,163,148 -0.01(-4.69%)
Jul 13, 2023 0.3100 0.3200 0.2803 0.2902 1,634,464 -0.04(-10.98%)
Jul 12, 2023 0.3651 0.3881 0.2800 0.3260 6,870,054 -0.06(-15.32%)
Jul 11, 2023 0.2193 0.5600 0.2193 0.3850 127,860,920 +0.18(+90.31%)
Jul 10, 2023 0.2101 0.2239 0.2003 0.2023 118,270 -0.01(-4.26%)
Jul 07, 2023 0.2290 0.2290 0.2002 0.2113 146,833 -0.00(-1.40%)
Jul 06, 2023 0.2200 0.2229 0.2073 0.2143 52,489 -0.01(-4.76%)
Jul 05, 2023 0.2100 0.2353 0.2100 0.2250 172,292 +0.02(+8.80%)
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.