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

Adial Pharmaceuticals Inc (NQ: ADIL )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Oct 31, 2023 2.000 2.085 1.880 1.930 12,855 -0.02(-1.03%)
Oct 30, 2023 2.040 2.190 1.828 1.950 27,585 -0.08(-3.94%)
Oct 27, 2023 2.090 2.090 1.970 2.030 6,666 -0.01(-0.49%)
Oct 26, 2023 2.210 2.210 1.820 2.040 27,526 -0.07(-3.32%)
Oct 25, 2023 2.390 2.410 2.060 2.110 15,630 +0.01(+0.48%)
Oct 24, 2023 2.100 2.240 2.060 2.100 13,341 +0.00(+0.00%)
Oct 23, 2023 2.140 2.220 2.040 2.100 20,269 -0.04(-1.87%)
Oct 20, 2023 2.250 2.280 2.000 2.140 48,978 -0.68(-24.11%)
Oct 19, 2023 2.780 3.100 2.741 2.820 199,944 +0.04(+1.62%)
Oct 18, 2023 2.930 2.951 2.775 2.775 8,179 -0.15(-4.97%)
Oct 17, 2023 3.020 3.020 2.813 2.920 16,405 -0.07(-2.34%)
Oct 16, 2023 2.760 3.040 2.650 2.990 17,563 +0.22(+7.94%)
Oct 13, 2023 2.950 2.960 2.760 2.770 5,745 -0.16(-5.46%)
Oct 12, 2023 2.950 3.110 2.880 2.930 11,292 -0.07(-2.33%)
Oct 11, 2023 2.900 3.150 2.900 3.000 10,006 +0.04(+1.35%)
Oct 10, 2023 2.880 2.990 2.840 2.960 7,027 +0.14(+4.96%)
Oct 09, 2023 2.990 2.990 2.800 2.820 8,599 +0.00(+0.00%)
Oct 06, 2023 2.780 2.890 2.780 2.820 2,615 +0.05(+1.81%)
Oct 05, 2023 2.730 2.860 2.700 2.770 23,340 +0.07(+2.59%)
Oct 04, 2023 2.720 2.840 2.700 2.700 20,205 +0.00(+0.00%)
Oct 03, 2023 2.740 2.830 2.680 2.700 12,104 +0.04(+1.50%)
Oct 02, 2023 2.875 2.951 2.630 2.660 12,263 -0.12(-4.31%)
Sep 29, 2023 2.730 2.920 2.690 2.780 14,299 +0.20(+7.75%)
Sep 28, 2023 2.810 2.812 2.500 2.580 47,634 -0.28(-9.79%)
Sep 27, 2023 2.700 3.000 2.700 2.860 65,931 -0.26(-8.33%)
Sep 26, 2023 2.750 4.300 2.627 3.120 1,334,852 +0.57(+22.35%)
Sep 25, 2023 2.520 2.720 2.550 2.550 55,893 +0.03(+1.19%)
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 3.380 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 +0.31(+5.20%)
Aug 04, 2023 6.500 6.503 5.500 5.912 64,166 -0.22(-3.55%)
Aug 03, 2023 6.025 6.425 5.997 6.130 12,857 +0.00(+0.08%)
Aug 02, 2023 6.700 6.700 5.815 6.125 35,148 -0.68(-9.96%)
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.