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 (%)
Oct 29, 2021 82.50 85.25 79.50 80.25 8,164 -2.25(-2.73%)
Oct 28, 2021 80.50 84.12 80.50 82.50 5,474 +1.50(+1.85%)
Oct 27, 2021 83.75 83.78 79.50 81.00 5,590 -1.50(-1.82%)
Oct 26, 2021 83.25 82.50 7,172 -1.00(-1.20%)
Oct 25, 2021 87.50 95.50 80.25 83.50 24,803 -3.50(-4.02%)
Oct 22, 2021 94.25 95.50 86.75 87.00 15,892 -9.25(-9.61%)
Oct 21, 2021 104.25 116.25 94.00 96.25 43,316 -8.25(-7.89%)
Oct 20, 2021 94.50 105.00 93.25 104.50 18,634 +10.75(+11.47%)
Oct 19, 2021 97.25 97.25 93.28 93.75 3,479 -1.00(-1.06%)
Oct 18, 2021 95.25 96.75 94.00 94.75 4,280 -2.25(-2.32%)
Oct 15, 2021 101.25 101.25 95.00 97.00 4,604 -2.75(-2.76%)
Oct 14, 2021 104.75 107.09 98.50 99.75 6,962 -2.75(-2.68%)
Oct 13, 2021 96.00 103.00 93.50 102.50 19,669 +9.00(+9.63%)
Oct 12, 2021 92.50 95.00 91.00 93.50 2,951 +0.75(+0.81%)
Oct 11, 2021 91.75 95.75 89.00 92.75 2,752 +0.25(+0.27%)
Oct 08, 2021 97.75 98.21 92.50 92.50 4,870 -4.25(-4.39%)
Oct 07, 2021 97.00 97.25 94.25 96.75 10,220 +0.00(+0.00%)
Oct 06, 2021 96.75 99.50 94.75 96.75 4,881 -1.75(-1.78%)
Oct 05, 2021 93.25 102.75 93.12 98.50 9,593 +4.50(+4.79%)
Oct 04, 2021 104.50 105.50 91.25 94.00 17,298 -10.25(-9.83%)
Oct 01, 2021 105.75 106.73 94.25 104.25 22,205 -3.00(-2.80%)
Sep 30, 2021 105.00 108.75 103.25 107.25 8,919 +2.75(+2.63%)
Sep 29, 2021 107.50 108.75 102.25 104.50 11,670 -2.75(-2.56%)
Sep 28, 2021 111.75 124.75 104.00 107.25 43,933 -5.75(-5.09%)
Sep 27, 2021 114.25 116.25 110.00 113.00 11,846 -2.75(-2.38%)
Sep 24, 2021 116.50 127.00 110.25 115.75 42,058 -1.00(-0.86%)
Sep 23, 2021 111.00 118.50 107.50 116.75 40,947 +7.00(+6.38%)
Sep 22, 2021 106.50 110.00 105.50 109.75 11,228 +3.75(+3.54%)
Sep 21, 2021 104.00 107.45 102.50 106.00 6,447 +3.00(+2.91%)
Sep 20, 2021 101.75 105.00 100.50 103.00 12,030 -1.75(-1.67%)
Sep 17, 2021 105.25 110.75 103.25 104.75 17,806 +0.25(+0.24%)
Sep 16, 2021 102.00 106.25 100.03 104.50 12,517 +2.00(+1.95%)
Sep 15, 2021 100.50 105.00 98.05 102.50 8,337 +2.75(+2.76%)
Sep 14, 2021 102.75 105.00 99.75 99.75 8,119 -2.25(-2.21%)
Sep 13, 2021 103.75 104.75 97.75 102.00 9,570 -1.50(-1.45%)
Sep 10, 2021 103.75 107.50 102.25 103.50 9,837 -0.25(-0.24%)
Sep 09, 2021 112.25 113.95 99.25 103.75 23,909 -7.75(-6.95%)
Sep 08, 2021 111.50 114.75 107.79 111.50 16,091 -2.25(-1.98%)
Sep 07, 2021 108.50 119.38 107.50 113.75 25,350 +5.00(+4.60%)
Sep 03, 2021 108.00 109.50 105.50 108.75 6,340 +1.00(+0.93%)
Sep 02, 2021 105.50 108.75 103.25 107.75 14,837 +4.50(+4.36%)
Sep 01, 2021 103.50 104.50 101.50 103.25 10,818 +0.75(+0.73%)
Aug 31, 2021 106.00 107.17 101.00 102.50 15,885 -0.75(-0.73%)
Aug 30, 2021 105.50 109.75 97.25 103.25 37,405 -1.75(-1.67%)
Aug 27, 2021 94.75 113.25 93.75 105.00 77,137 +12.75(+13.82%)
Aug 26, 2021 95.00 99.50 90.25 92.25 44,018 -2.50(-2.64%)
Aug 25, 2021 86.50 97.25 85.75 94.75 35,815 +8.50(+9.86%)
Aug 24, 2021 87.25 87.25 83.00 86.25 25,193 +0.25(+0.29%)
Aug 23, 2021 85.00 87.25 82.25 86.00 19,881 +2.50(+2.99%)
Aug 20, 2021 78.25 87.50 77.50 83.50 59,943 +5.50(+7.05%)
Aug 19, 2021 78.25 80.75 75.00 78.00 8,759 -2.00(-2.50%)
Aug 18, 2021 81.50 83.50 78.00 80.00 12,705 -2.25(-2.74%)
Aug 17, 2021 82.50 86.25 79.50 82.25 48,184 -0.25(-0.30%)
Aug 16, 2021 82.75 83.25 78.00 82.50 14,988 +0.50(+0.61%)
Aug 13, 2021 77.50 84.50 77.50 82.00 33,467 +4.50(+5.81%)
Aug 12, 2021 73.75 80.75 71.93 77.50 43,163 +4.00(+5.44%)
Aug 11, 2021 68.25 73.75 67.50 73.50 18,422 +5.25(+7.69%)
Aug 10, 2021 68.75 73.00 68.00 68.25 31,622 -0.25(-0.36%)
Aug 09, 2021 69.00 69.75 66.50 68.50 11,290 -0.25(-0.36%)
Aug 06, 2021 65.50 68.75 63.38 68.75 18,758 +3.50(+5.36%)
Aug 05, 2021 63.50 66.75 62.80 65.25 19,698 +0.50(+0.77%)
Aug 04, 2021 58.25 65.00 58.25 64.75 13,129 +7.00(+12.12%)
Aug 03, 2021 59.00 60.48 57.25 57.75 15,930 -2.00(-3.35%)
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.