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 29, 2021 54.50 55.50 52.50 53.75 7,336 +0.00(+0.00%)
Jan 28, 2021 54.50 55.25 52.00 53.75 9,946 -1.50(-2.71%)
Jan 27, 2021 56.50 57.75 51.25 55.25 23,388 -3.25(-5.56%)
Jan 26, 2021 58.00 68.50 56.25 58.50 103,572 +1.50(+2.63%)
Jan 25, 2021 55.50 58.00 53.25 57.00 19,724 +1.50(+2.70%)
Jan 22, 2021 56.50 56.50 53.25 55.50 22,956 -0.75(-1.33%)
Jan 21, 2021 50.00 56.50 49.50 56.25 40,353 +6.50(+13.07%)
Jan 20, 2021 50.00 51.50 47.75 49.75 9,491 -0.75(-1.49%)
Jan 19, 2021 48.25 50.75 48.25 50.50 8,459 +2.50(+5.21%)
Jan 15, 2021 51.75 52.50 47.75 48.00 13,168 -3.50(-6.80%)
Jan 14, 2021 52.25 53.50 50.75 51.50 13,184 -0.50(-0.96%)
Jan 13, 2021 50.75 53.75 49.75 52.00 28,695 +2.25(+4.52%)
Jan 12, 2021 51.00 51.25 47.50 49.75 17,622 -2.00(-3.86%)
Jan 11, 2021 48.25 53.25 47.00 51.75 84,700 +3.50(+7.25%)
Jan 08, 2021 46.25 49.25 46.07 48.25 27,616 +2.25(+4.89%)
Jan 07, 2021 44.75 46.25 44.50 46.00 5,801 +2.00(+4.55%)
Jan 06, 2021 45.50 46.50 43.50 44.00 7,093 -1.50(-3.30%)
Jan 05, 2021 43.25 45.75 42.50 45.50 11,923 +2.25(+5.20%)
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.