Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.910 1.910 1.850 1.894 11,458 -0.01(-0.29%)
Oct 30, 2018 2.010 2.059 1.900 1.900 5,649 +0.02(+1.06%)
Oct 29, 2018 2.040 2.040 1.880 1.880 417 -0.07(-3.59%)
Oct 26, 2018 1.990 2.100 1.860 1.950 1,400 -0.05(-2.50%)
Oct 25, 2018 2.240 2.240 1.850 2.000 10,565 -0.11(-5.21%)
Oct 24, 2018 2.513 2.513 2.050 2.110 16,046 -0.49(-18.85%)
Oct 23, 2018 2.600 2.790 2.250 2.600 9,304 +0.19(+7.88%)
Oct 22, 2018 2.620 2.620 2.400 2.410 2,580 -0.22(-8.37%)
Oct 19, 2018 2.520 2.680 2.520 2.630 2,700 +0.44(+20.09%)
Oct 18, 2018 2.570 2.590 2.170 2.190 11,199 -0.38(-14.79%)
Oct 17, 2018 2.560 2.570 2.560 2.570 1,070 +0.01(+0.39%)
Oct 16, 2018 2.620 2.620 2.560 2.560 7,605 +0.00(+0.00%)
Oct 15, 2018 2.590 2.590 2.560 2.560 3,443 -0.05(-1.92%)
Oct 12, 2018 2.630 2.630 2.610 2.610 3,000 -0.03(-1.14%)
Oct 11, 2018 2.740 2.860 2.560 2.640 6,125 +0.04(+1.54%)
Oct 10, 2018 2.883 2.883 2.600 2.600 7,245 -0.36(-12.16%)
Oct 09, 2018 2.600 2.960 2.600 2.960 1,980 +0.24(+8.82%)
Oct 08, 2018 2.850 2.880 2.720 2.720 3,939 -0.03(-1.09%)
Oct 05, 2018 2.720 3.000 2.720 2.750 1,800 -0.00(-0.08%)
Oct 04, 2018 2.710 3.096 2.710 2.752 4,998 +0.05(+1.93%)
Oct 03, 2018 2.870 3.400 2.611 2.700 24,601 +0.06(+2.27%)
Oct 02, 2018 2.760 2.760 2.560 2.640 32,351 -0.08(-2.94%)
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.