Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.50 45.75 42.00 42.00 2,804 -2.50(-5.62%)
Jun 27, 2019 47.25 47.25 44.00 44.50 1,406 -1.75(-3.78%)
Jun 26, 2019 46.50 47.26 45.09 46.25 851 +0.00(+0.00%)
Jun 25, 2019 48.00 48.75 44.25 46.25 3,172 -0.75(-1.60%)
Jun 24, 2019 49.50 49.50 46.73 47.00 1,054 -1.75(-3.59%)
Jun 21, 2019 48.25 51.00 47.00 48.75 1,320 +0.50(+1.04%)
Jun 20, 2019 47.50 50.25 47.50 48.25 1,428 +1.50(+3.21%)
Jun 19, 2019 48.25 49.75 46.50 46.75 950 -2.75(-5.56%)
Jun 18, 2019 48.75 50.75 46.25 49.50 1,395 +1.25(+2.59%)
Jun 17, 2019 49.75 50.49 47.75 48.25 870 -0.50(-1.03%)
Jun 14, 2019 51.75 51.75 47.50 48.75 1,728 -2.75(-5.34%)
Jun 13, 2019 48.75 55.75 48.75 51.50 5,041 +3.50(+7.29%)
Jun 12, 2019 48.00 50.75 47.50 48.00 2,178 +0.00(+0.00%)
Jun 11, 2019 49.25 52.25 47.50 48.00 1,287 -3.00(-5.88%)
Jun 10, 2019 54.50 54.50 50.50 51.00 1,110 -2.25(-4.23%)
Jun 07, 2019 51.25 54.50 45.62 53.25 2,832 +2.00(+3.90%)
Jun 06, 2019 49.25 55.75 49.25 51.25 6,010 +3.25(+6.77%)
Jun 05, 2019 45.75 49.40 44.50 48.00 890 +2.75(+6.08%)
Jun 04, 2019 46.00 46.00 43.88 45.25 2,937 -0.50(-1.09%)
Jun 03, 2019 46.75 46.75 45.00 45.75 2,425 -0.50(-1.08%)
May 31, 2019 51.25 51.55 46.25 46.25 4,260 -6.00(-11.48%)
May 30, 2019 52.50 52.50 49.98 52.25 1,413 +1.25(+2.45%)
May 29, 2019 55.00 56.50 49.50 51.00 6,167 -4.75(-8.52%)
May 28, 2019 56.50 57.00 55.00 55.75 640 -1.25(-2.19%)
May 24, 2019 57.25 57.75 55.30 57.00 500 -0.50(-0.87%)
May 23, 2019 55.00 59.25 55.00 57.50 1,796 +2.25(+4.07%)
May 22, 2019 53.75 56.25 53.75 55.25 1,562 +1.50(+2.79%)
May 21, 2019 54.00 55.50 50.50 53.75 2,421 -1.25(-2.27%)
May 20, 2019 58.25 58.25 53.75 55.00 2,276 -1.50(-2.65%)
May 17, 2019 55.50 57.25 55.00 56.50 1,580 +0.25(+0.44%)
May 16, 2019 58.50 58.50 54.75 56.25 592 -0.75(-1.32%)
May 15, 2019 56.25 59.25 54.75 57.00 1,492 +1.25(+2.24%)
May 14, 2019 58.50 59.86 54.50 55.75 1,708 -0.75(-1.33%)
May 13, 2019 59.25 60.00 56.25 56.50 2,323 -2.75(-4.64%)
May 10, 2019 65.75 65.75 57.75 59.25 4,452 -6.50(-9.89%)
May 09, 2019 68.75 70.15 65.00 65.75 1,833 -3.50(-5.05%)
May 08, 2019 68.50 70.50 66.25 69.25 4,282 +0.25(+0.36%)
May 07, 2019 75.50 78.25 68.75 69.00 8,331 -3.00(-4.17%)
May 06, 2019 71.25 72.86 68.75 72.00 3,990 -0.25(-0.35%)
May 03, 2019 69.50 74.38 66.45 72.25 11,420 +1.50(+2.12%)
May 02, 2019 70.00 71.50 65.00 70.75 8,555 +2.75(+4.04%)
May 01, 2019 64.50 68.75 62.50 68.00 12,617 +2.50(+3.82%)
Apr 30, 2019 62.75 68.75 61.25 65.50 5,266 +1.75(+2.75%)
Apr 29, 2019 62.50 64.50 59.38 63.75 7,583 +1.25(+2.00%)
Apr 26, 2019 58.50 62.50 56.79 62.50 1,996 +2.50(+4.17%)
Apr 25, 2019 60.75 63.00 58.00 60.00 2,426 +0.00(+0.00%)
Apr 24, 2019 61.75 64.50 58.75 60.00 5,701 -4.75(-7.34%)
Apr 23, 2019 67.25 67.25 62.25 64.75 7,547 -2.50(-3.72%)
Apr 22, 2019 67.00 72.25 66.25 67.25 2,377 +0.00(+0.00%)
Apr 18, 2019 70.00 72.50 63.25 67.25 4,872 -3.50(-4.95%)
Apr 17, 2019 72.50 73.00 70.25 70.75 2,013 -2.00(-2.75%)
Apr 16, 2019 74.25 75.00 70.50 72.75 4,320 -0.50(-0.68%)
Apr 15, 2019 73.50 77.00 70.94 73.25 5,950 +0.00(+0.00%)
Apr 12, 2019 72.75 75.00 72.50 73.25 1,312 +0.75(+1.03%)
Apr 11, 2019 73.75 75.00 72.00 72.50 1,660 -1.50(-2.03%)
Apr 10, 2019 73.75 76.75 72.50 74.00 2,896 +0.25(+0.34%)
Apr 09, 2019 74.75 75.58 72.75 73.75 2,134 -0.75(-1.01%)
Apr 08, 2019 76.25 79.25 72.50 74.50 4,726 -2.25(-2.93%)
Apr 05, 2019 77.75 79.55 75.50 76.75 2,612 -0.25(-0.32%)
Apr 04, 2019 79.75 80.50 75.25 77.00 3,470 -3.25(-4.05%)
Apr 03, 2019 81.00 83.75 78.00 80.25 2,853 -0.25(-0.31%)
Apr 02, 2019 85.25 86.75 80.25 80.50 7,957 +1.75(+2.22%)
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.