Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2268 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.790 1.801 1.690 1.740 341,700 -0.05(-2.79%)
Oct 29, 2020 1.720 1.800 1.660 1.790 525,264 +0.06(+3.47%)
Oct 28, 2020 1.780 1.780 1.690 1.730 425,318 -0.09(-4.95%)
Oct 27, 2020 1.800 1.830 1.750 1.820 392,272 +0.02(+1.11%)
Oct 26, 2020 1.800 1.840 1.740 1.800 488,108 +0.00(+0.00%)
Oct 23, 2020 1.900 1.900 1.770 1.800 830,400 -0.13(-6.74%)
Oct 22, 2020 2.050 2.180 1.750 1.930 11,142,038 +0.22(+12.87%)
Oct 21, 2020 1.770 1.970 1.710 1.710 1,016,205 -0.06(-3.39%)
Oct 20, 2020 1.790 1.840 1.770 1.770 279,483 -0.02(-1.12%)
Oct 19, 2020 1.980 1.980 1.770 1.790 794,079 -0.09(-4.79%)
Oct 16, 2020 1.950 1.955 1.860 1.880 500,500 -0.09(-4.57%)
Oct 15, 2020 1.950 2.060 1.860 1.970 608,822 +0.03(+1.55%)
Oct 14, 2020 2.000 2.020 1.900 1.940 510,968 -0.04(-2.02%)
Oct 13, 2020 1.920 2.030 1.910 1.980 496,043 +0.00(+0.00%)
Oct 12, 2020 2.000 2.030 1.860 1.980 1,048,491 -0.05(-2.46%)
Oct 09, 2020 2.120 2.120 2.020 2.030 599,600 -0.07(-3.33%)
Oct 08, 2020 2.150 2.170 2.070 2.100 766,175 -0.07(-3.23%)
Oct 07, 2020 2.140 2.170 2.080 2.170 1,102,419 +0.02(+0.93%)
Oct 06, 2020 2.200 2.200 2.090 2.150 1,442,105 -0.09(-4.02%)
Oct 05, 2020 2.090 2.280 2.050 2.240 2,061,199 +0.08(+3.70%)
Oct 02, 2020 2.180 2.400 2.050 2.160 5,854,100 +0.06(+2.86%)
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.