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

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
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 (%)
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.