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

Adial Pharmaceuticals Inc (NQ: ADIL )

2.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Aug 01, 2023 8.242 8.242 6.500 6.803 50,019 -1.22(-15.23%)
Jul 31, 2023 7.025 8.875 6.848 8.025 74,626 +1.20(+17.58%)
Jul 28, 2023 6.525 6.975 6.412 6.825 3,477 +0.25(+3.80%)
Jul 27, 2023 6.463 7.025 6.463 6.575 5,736 -0.07(-1.05%)
Jul 26, 2023 6.675 6.675 6.355 6.645 8,901 -0.03(-0.45%)
Jul 25, 2023 6.355 6.825 6.295 6.675 12,356 +0.04(+0.53%)
Jul 24, 2023 6.725 7.760 6.500 6.640 21,024 -0.01(-0.15%)
Jul 21, 2023 6.800 6.995 6.650 6.650 10,998 -0.24(-3.52%)
Jul 20, 2023 6.997 7.000 6.353 6.893 15,835 -0.25(-3.57%)
Jul 19, 2023 7.250 7.250 6.875 7.147 13,327 -0.10(-1.41%)
Jul 18, 2023 7.150 7.750 6.753 7.250 36,571 -0.12(-1.63%)
Jul 17, 2023 6.348 7.372 6.287 7.370 31,609 +0.46(+6.58%)
Jul 14, 2023 7.130 7.250 6.500 6.915 46,525 -0.34(-4.69%)
Jul 13, 2023 7.750 8.000 7.008 7.255 65,378 -0.90(-10.98%)
Jul 12, 2023 9.127 9.703 7.000 8.150 274,802 -1.47(-15.32%)
Jul 11, 2023 5.482 14.00 5.482 9.625 5,114,437 +4.57(+90.31%)
Jul 10, 2023 5.253 5.598 5.008 5.058 4,730 -0.22(-4.26%)
Jul 07, 2023 5.725 5.725 5.005 5.282 5,873 -0.08(-1.40%)
Jul 06, 2023 5.500 5.572 5.183 5.357 2,099 -0.27(-4.76%)
Jul 05, 2023 5.250 5.883 5.250 5.625 6,891 +0.46(+8.80%)
Jul 03, 2023 5.465 5.500 5.025 5.170 1,269 -0.04(-0.67%)
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%)
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.