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

Adial Pharmaceuticals Inc (NQ: ADIL )

1.610 -0.120 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 9.250 12.15 8.803 11.88 26,101 +3.38(+39.71%)
Jan 30, 2023 7.888 8.950 7.640 8.500 4,186 +0.72(+9.32%)
Jan 27, 2023 8.000 8.418 7.393 7.775 10,265 -0.25(-3.12%)
Jan 26, 2023 8.527 8.527 8.002 8.025 3,791 -0.38(-4.49%)
Jan 25, 2023 8.500 8.502 8.033 8.402 2,353 -0.17(-2.01%)
Jan 24, 2023 9.188 9.188 8.505 8.575 4,875 -0.17(-1.89%)
Jan 23, 2023 8.125 9.188 8.125 8.740 2,897 +0.24(+2.85%)
Jan 20, 2023 8.795 8.975 8.250 8.498 3,146 +0.04(+0.44%)
Jan 19, 2023 8.002 9.250 7.500 8.460 10,116 +0.21(+2.55%)
Jan 18, 2023 7.750 8.607 7.500 8.250 9,418 +0.25(+3.12%)
Jan 17, 2023 8.318 8.325 7.500 8.000 5,513 -0.00(-0.03%)
Jan 13, 2023 8.250 8.250 7.550 8.002 2,781 +0.01(+0.16%)
Jan 12, 2023 8.000 8.500 7.980 7.990 2,441 -0.22(-2.71%)
Jan 11, 2023 8.748 8.765 8.000 8.213 8,529 -0.57(-6.46%)
Jan 10, 2023 9.500 9.500 8.338 8.780 6,207 -0.59(-6.27%)
Jan 09, 2023 9.750 10.00 9.000 9.367 22,934 +0.62(+7.03%)
Jan 06, 2023 7.395 9.000 6.697 8.752 34,353 +2.38(+37.29%)
Jan 05, 2023 7.000 7.000 6.250 6.375 7,762 +0.17(+2.82%)
Jan 04, 2023 6.125 6.250 5.973 6.200 5,746 +0.33(+5.53%)
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.