Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.9955 -0.0245 (-2.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.010 1.020 0.9850 0.9955 66,881 -0.02(-2.40%)
Oct 29, 2024 1.050 1.070 1.010 1.020 84,856 -0.02(-1.92%)
Oct 28, 2024 1.090 1.090 1.000 1.040 182,712 -0.06(-5.45%)
Oct 25, 2024 1.100 1.130 1.080 1.100 89,383 +0.00(+0.00%)
Oct 24, 2024 1.100 1.129 1.080 1.100 129,045 +0.03(+2.80%)
Oct 23, 2024 1.150 1.150 1.050 1.070 183,839 -0.10(-8.55%)
Oct 22, 2024 1.070 1.180 1.054 1.170 397,336 +0.10(+9.35%)
Oct 21, 2024 1.040 1.100 1.030 1.070 296,741 +0.06(+5.94%)
Oct 18, 2024 0.9800 1.050 0.9701 1.010 241,105 +0.04(+4.11%)
Oct 17, 2024 1.040 1.040 0.9500 0.9701 324,204 -0.06(-5.82%)
Oct 16, 2024 0.9700 1.030 0.9500 1.030 148,469 +0.08(+8.42%)
Oct 15, 2024 0.9600 0.9774 0.9403 0.9500 73,179 -0.02(-2.31%)
Oct 14, 2024 0.9550 0.9999 0.9550 0.9725 111,016 +0.02(+2.37%)
Oct 11, 2024 0.9500 0.9800 0.9495 0.9500 33,643 +0.00(+0.00%)
Oct 10, 2024 0.9400 0.9600 0.9355 0.9500 54,448 +0.00(+0.01%)
Oct 09, 2024 0.9500 0.9600 0.9400 0.9499 65,102 +0.00(+0.20%)
Oct 08, 2024 0.9550 0.9599 0.9400 0.9480 57,258 -0.01(-0.73%)
Oct 07, 2024 0.9600 0.9824 0.9550 0.9550 45,651 -0.02(-1.66%)
Oct 04, 2024 0.9800 0.9800 0.9356 0.9711 50,914 +0.00(+0.36%)
Oct 03, 2024 0.9678 0.9790 0.9600 0.9676 36,142 +0.02(+1.80%)
Oct 02, 2024 0.9770 0.9849 0.9502 0.9505 36,334 -0.02(-2.35%)
Oct 01, 2024 1.020 1.020 0.9500 0.9734 66,510 -0.03(-2.56%)
Sep 30, 2024 1.010 1.010 0.9650 0.9990 75,775 -0.01(-1.09%)
Sep 27, 2024 1.010 1.040 0.9900 1.010 58,377 +0.01(+0.97%)
Sep 26, 2024 1.060 1.060 1.000 1.000 89,348 -0.04(-3.82%)
Sep 25, 2024 1.040 1.067 1.020 1.040 66,799 -0.01(-0.95%)
Sep 24, 2024 1.050 1.080 1.040 1.050 53,377 -0.01(-0.94%)
Sep 23, 2024 1.050 1.090 1.050 1.060 39,548 +0.01(+0.95%)
Sep 20, 2024 1.050 1.090 1.041 1.050 86,725 +0.00(+0.00%)
Sep 19, 2024 1.100 1.100 1.050 1.050 220,209 -0.03(-2.78%)
Sep 18, 2024 1.110 1.110 1.080 1.080 86,498 -0.02(-1.82%)
Sep 17, 2024 1.120 1.120 1.060 1.100 143,586 +0.01(+0.92%)
Sep 16, 2024 1.060 1.120 1.060 1.090 123,959 +0.01(+0.93%)
Sep 13, 2024 1.100 1.100 1.062 1.080 69,212 -0.01(-0.92%)
Sep 12, 2024 1.100 1.110 1.060 1.090 108,255 -0.01(-0.91%)
Sep 11, 2024 1.020 1.110 1.020 1.100 344,173 +0.09(+8.91%)
Sep 10, 2024 1.010 1.030 0.9925 1.010 53,369 +0.00(+0.00%)
Sep 09, 2024 1.000 1.020 0.9632 1.010 80,548 +0.01(+1.00%)
Sep 06, 2024 1.010 1.040 0.9800 1.000 74,900 -0.02(-1.96%)
Sep 05, 2024 1.020 1.040 1.000 1.020 77,590 -0.02(-1.92%)
Sep 04, 2024 1.010 1.040 0.9700 1.040 233,825 +0.04(+4.00%)
Sep 03, 2024 0.9900 1.030 0.9600 1.000 97,704 +0.02(+1.94%)
Aug 30, 2024 0.9750 1.000 0.9500 0.9810 78,749 -0.01(-0.81%)
Aug 29, 2024 0.9700 1.000 0.9564 0.9890 96,953 +0.03(+2.59%)
Aug 28, 2024 0.9831 1.010 0.9601 0.9640 129,537 -0.03(-2.69%)
Aug 27, 2024 1.040 1.040 0.9801 0.9906 82,056 -0.07(-6.55%)
Aug 26, 2024 0.9900 1.060 0.9720 1.060 281,280 +0.09(+9.50%)
Aug 23, 2024 0.9978 0.9978 0.9500 0.9680 128,432 -0.04(-4.15%)
Aug 22, 2024 0.9843 1.050 0.9843 1.010 287,405 +0.03(+3.05%)
Aug 21, 2024 0.9706 0.9900 0.9706 0.9800 121,572 +0.00(+0.50%)
Aug 20, 2024 0.9900 0.9919 0.9602 0.9751 106,385 -0.00(-0.50%)
Aug 19, 2024 0.9900 1.010 0.9500 0.9800 225,231 +0.01(+0.53%)
Aug 16, 2024 0.9972 0.9974 0.9400 0.9748 85,316 +0.01(+0.59%)
Aug 15, 2024 0.9651 1.010 0.9300 0.9691 168,984 +0.00(+0.41%)
Aug 14, 2024 0.9500 0.9695 0.9400 0.9651 229,776 -0.01(-0.96%)
Aug 13, 2024 0.9900 0.9900 0.9433 0.9745 222,280 +0.01(+0.98%)
Aug 12, 2024 0.9700 1.000 0.9561 0.9650 112,246 -0.03(-2.53%)
Aug 09, 2024 0.9800 1.050 0.9600 0.9900 82,625 +0.01(+1.02%)
Aug 08, 2024 0.9900 0.9910 0.9300 0.9800 137,384 -0.01(-1.12%)
Aug 07, 2024 0.9800 1.020 0.9571 0.9911 243,614 -0.01(-0.89%)
Aug 06, 2024 0.9500 1.010 0.9500 1.000 153,509 +0.05(+5.21%)
Aug 05, 2024 0.9200 0.9752 0.9000 0.9505 184,157 -0.06(-5.89%)
Aug 02, 2024 0.9900 1.030 0.9000 1.010 411,176 -0.01(-0.98%)
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.