Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.25 36.00 34.25 34.75 7,485 +0.25(+0.72%)
Jun 29, 2020 34.75 35.50 34.25 34.50 6,369 -0.25(-0.72%)
Jun 26, 2020 37.00 37.00 33.88 34.75 12,356 -2.25(-6.08%)
Jun 25, 2020 34.50 37.75 34.50 37.00 35,299 +2.00(+5.71%)
Jun 24, 2020 35.50 36.00 33.75 35.00 16,629 -1.00(-2.78%)
Jun 23, 2020 35.75 37.25 35.50 36.00 11,511 +0.25(+0.70%)
Jun 22, 2020 36.75 36.75 35.00 35.75 13,948 -1.00(-2.72%)
Jun 19, 2020 36.25 37.00 35.75 36.75 7,316 +0.50(+1.38%)
Jun 18, 2020 36.50 37.25 35.75 36.25 15,612 -0.50(-1.36%)
Jun 17, 2020 37.75 40.75 36.50 36.75 55,564 -1.25(-3.29%)
Jun 16, 2020 39.25 39.25 37.00 38.00 27,641 -0.75(-1.94%)
Jun 15, 2020 36.50 40.25 36.00 38.75 60,465 +1.75(+4.73%)
Jun 12, 2020 39.50 39.50 36.75 37.00 32,632 +0.50(+1.37%)
Jun 11, 2020 35.25 42.50 35.00 36.50 137,769 -2.75(-7.01%)
Jun 10, 2020 38.75 44.75 38.50 39.25 197,011 +3.00(+8.28%)
Jun 09, 2020 46.50 46.50 35.00 36.25 143,381 -14.50(-28.57%)
Jun 08, 2020 42.75 79.00 42.75 50.75 137,270 +7.74(+18.00%)
Jun 05, 2020 42.25 44.73 40.50 43.01 3,756 +2.01(+4.90%)
Jun 04, 2020 39.75 41.50 37.75 41.00 2,008 +1.70(+4.32%)
Jun 03, 2020 41.00 41.00 38.75 39.30 248 -0.20(-0.50%)
Jun 02, 2020 39.00 42.00 38.75 39.50 745 +0.62(+1.61%)
Jun 01, 2020 39.25 39.25 37.25 38.88 1,727 -1.50(-3.72%)
May 29, 2020 39.90 41.00 39.75 40.38 296 -0.62(-1.52%)
May 28, 2020 40.25 42.25 40.25 41.00 999 -1.50(-3.53%)
May 27, 2020 38.75 54.50 37.50 42.50 34,584 +2.50(+6.25%)
May 26, 2020 38.75 41.75 37.00 40.00 1,485 +2.25(+5.96%)
May 22, 2020 37.75 39.75 37.62 37.75 644 -0.75(-1.95%)
May 21, 2020 39.00 39.50 38.12 38.50 989 +0.00(+0.00%)
May 20, 2020 38.75 39.25 35.25 38.50 1,349 +1.74(+4.75%)
May 19, 2020 34.75 38.25 34.75 36.76 4,727 +2.21(+6.39%)
May 18, 2020 34.50 35.00 33.50 34.55 849 +0.55(+1.61%)
May 15, 2020 33.50 35.00 33.25 34.00 184 +0.00(+0.00%)
May 14, 2020 33.75 34.75 32.50 34.00 1,001 +0.25(+0.74%)
May 13, 2020 34.75 35.50 33.75 33.75 302 -0.07(-0.21%)
May 12, 2020 34.75 34.75 33.38 33.82 593 -0.43(-1.26%)
May 11, 2020 35.50 35.50 33.00 34.25 550 +0.88(+2.62%)
May 08, 2020 33.00 35.75 33.00 33.38 452 +0.62(+1.91%)
May 07, 2020 33.25 33.70 32.13 32.75 846 +0.25(+0.77%)
May 06, 2020 32.75 34.25 32.00 32.50 1,425 -1.00(-2.99%)
May 05, 2020 33.75 35.00 33.50 33.50 872 -0.50(-1.47%)
May 04, 2020 33.50 34.50 32.25 34.00 335 -0.37(-1.06%)
May 01, 2020 39.00 39.00 33.50 34.37 1,520 -2.71(-7.32%)
Apr 30, 2020 38.50 38.50 36.00 37.08 580 -0.92(-2.43%)
Apr 29, 2020 37.50 40.00 37.50 38.00 807 +1.00(+2.71%)
Apr 28, 2020 38.00 38.00 35.25 37.00 326 +0.88(+2.42%)
Apr 27, 2020 36.50 38.75 34.62 36.12 424 +1.38(+3.96%)
Apr 24, 2020 35.75 36.50 34.28 34.75 324 -1.00(-2.80%)
Apr 23, 2020 36.25 37.75 34.00 35.75 481 +1.25(+3.62%)
Apr 22, 2020 38.00 38.00 32.75 34.50 888 -1.25(-3.49%)
Apr 21, 2020 35.25 36.31 33.75 35.75 1,424 -0.50(-1.38%)
Apr 20, 2020 40.50 40.50 34.50 36.25 2,269 -2.61(-6.72%)
Apr 17, 2020 41.25 41.25 37.50 38.86 3,572 -2.14(-5.22%)
Apr 16, 2020 33.75 45.00 31.25 41.00 48,854 +6.50(+18.84%)
Apr 15, 2020 34.75 47.50 31.50 34.50 55,005 +1.49(+4.52%)
Apr 14, 2020 31.75 34.38 31.25 33.01 2,447 +2.26(+7.34%)
Apr 13, 2020 31.00 32.50 30.38 30.75 884 -0.25(-0.81%)
Apr 09, 2020 30.75 32.50 30.75 31.00 1,536 -0.50(-1.59%)
Apr 08, 2020 30.75 32.00 29.50 31.50 312 +0.75(+2.44%)
Apr 07, 2020 33.25 33.25 29.75 30.75 1,188 -0.25(-0.81%)
Apr 06, 2020 33.00 33.00 29.50 31.00 291 +0.00(+0.00%)
Apr 03, 2020 31.50 32.50 29.25 31.00 404 +1.75(+5.98%)
Apr 02, 2020 29.25 33.75 28.62 29.25 1,507 -0.75(-2.50%)
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.