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 (%)
Jan 31, 2019 135.50 140.00 127.25 136.75 4,697 -0.25(-0.18%)
Jan 30, 2019 124.00 152.75 117.50 137.00 14,350 +16.50(+13.69%)
Jan 29, 2019 129.00 135.00 116.50 120.50 11,715 -9.50(-7.31%)
Jan 28, 2019 142.25 142.25 126.75 130.00 12,002 -16.00(-10.96%)
Jan 25, 2019 149.00 150.00 138.00 146.00 4,144 -2.75(-1.85%)
Jan 24, 2019 142.75 159.75 133.75 148.75 14,527 +13.75(+10.19%)
Jan 23, 2019 141.50 145.00 125.00 135.00 16,001 -10.00(-6.90%)
Jan 22, 2019 161.00 178.50 144.50 145.00 17,216 -22.50(-13.43%)
Jan 18, 2019 177.50 200.00 157.75 167.50 22,076 -10.00(-5.63%)
Jan 17, 2019 190.00 192.02 172.50 177.50 10,550 -12.50(-6.58%)
Jan 16, 2019 204.75 212.22 188.00 190.00 11,090 -18.25(-8.76%)
Jan 15, 2019 187.00 236.00 183.75 208.25 57,947 +26.50(+14.58%)
Jan 14, 2019 177.25 188.75 174.25 181.75 11,808 +7.50(+4.30%)
Jan 11, 2019 170.75 187.25 162.50 174.25 15,504 +4.75(+2.80%)
Jan 10, 2019 150.00 177.25 150.00 169.50 33,736 +18.25(+12.07%)
Jan 09, 2019 155.75 156.25 150.00 151.25 2,657 -6.00(-3.82%)
Jan 08, 2019 147.25 157.25 144.50 157.25 6,880 +7.25(+4.83%)
Jan 07, 2019 160.00 163.75 142.50 150.00 10,375 -10.00(-6.25%)
Jan 04, 2019 169.50 178.75 152.75 160.00 30,792 -8.75(-5.19%)
Jan 03, 2019 157.25 179.50 151.25 168.75 85,338 +6.25(+3.85%)
Jan 02, 2019 123.50 162.50 116.25 162.50 40,003 +34.50(+26.95%)
Dec 31, 2018 135.50 137.75 125.25 128.00 9,872 -10.75(-7.75%)
Dec 28, 2018 145.00 147.50 127.50 138.75 22,540 -5.75(-3.98%)
Dec 27, 2018 142.50 166.75 136.25 144.50 102,966 -13.25(-8.40%)
Dec 26, 2018 137.50 186.25 136.25 157.75 400,762 +34.00(+27.47%)
Dec 24, 2018 96.25 143.75 90.00 123.75 178,332 +16.25(+15.12%)
Dec 21, 2018 80.00 107.50 75.00 107.50 32,480 +30.75(+40.07%)
Dec 20, 2018 89.25 89.25 71.50 76.75 37,809 -15.50(-16.80%)
Dec 19, 2018 88.00 104.50 82.25 92.25 417,263 +18.50(+25.08%)
Dec 18, 2018 72.25 79.50 68.00 73.75 17,646 +3.75(+5.36%)
Dec 17, 2018 86.50 90.00 70.00 70.00 28,706 -25.00(-26.32%)
Dec 14, 2018 91.25 102.25 83.25 95.00 178,348 -9.00(-8.65%)
Dec 13, 2018 72.00 108.25 63.75 104.00 1,158,213 +53.25(+104.93%)
Dec 12, 2018 50.50 56.25 46.25 50.75 10,998 +1.75(+3.57%)
Dec 11, 2018 53.50 56.01 45.00 49.00 5,910 -4.25(-7.98%)
Dec 10, 2018 59.50 62.50 49.50 53.25 10,224 -6.25(-10.50%)
Dec 07, 2018 75.00 75.75 59.50 59.50 9,040 -15.50(-20.67%)
Dec 06, 2018 70.00 78.50 62.50 75.00 18,434 +5.00(+7.14%)
Dec 04, 2018 70.00 84.75 66.75 70.00 24,580 -0.75(-1.06%)
Dec 03, 2018 87.50 87.50 69.25 70.75 43,758 -25.25(-26.30%)
Nov 30, 2018 88.50 125.00 88.50 96.00 733,356 +26.00(+37.14%)
Nov 29, 2018 35.50 106.50 35.50 70.00 262,708 +37.00(+112.12%)
Nov 28, 2018 36.75 36.75 32.50 33.00 1,126 -0.75(-2.22%)
Nov 27, 2018 41.50 41.50 33.34 33.75 482 -7.75(-18.67%)
Nov 26, 2018 38.50 42.00 35.62 41.50 1,974 +8.25(+24.81%)
Nov 23, 2018 38.50 38.50 33.25 33.25 1,760 -4.75(-12.50%)
Nov 21, 2018 38.00 38.00 38.00 0 +4.25(+12.59%)
Nov 20, 2018 31.50 38.00 31.50 33.75 1,626 -0.75(-2.17%)
Nov 19, 2018 36.00 36.00 32.13 34.50 1,368 -1.50(-4.17%)
Nov 16, 2018 36.25 36.25 30.50 36.00 272 +1.41(+4.06%)
Nov 15, 2018 31.75 36.02 27.64 34.59 2,266 +4.34(+14.36%)
Nov 14, 2018 31.75 34.84 27.75 30.25 1,508 -1.50(-4.72%)
Nov 13, 2018 37.49 37.49 31.75 31.75 2,608 -3.50(-9.93%)
Nov 12, 2018 40.58 41.05 35.11 35.25 1,529 -4.00(-10.19%)
Nov 09, 2018 37.25 41.25 32.50 39.25 5,588 +4.25(+12.14%)
Nov 08, 2018 38.50 52.50 31.50 35.00 20,460 +0.00(+0.00%)
Nov 07, 2018 42.00 42.00 30.75 35.00 3,146 -7.50(-17.65%)
Nov 06, 2018 53.00 53.00 42.43 42.50 1,907 -5.75(-11.92%)
Nov 05, 2018 47.50 56.25 46.50 48.25 10,137 -1.75(-3.50%)
Nov 02, 2018 47.00 52.88 46.75 50.00 1,820 +2.25(+4.71%)
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.