Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2681 -0.0119 (-4.25%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 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%)
Oct 01, 2018 2.760 2.864 2.720 2.720 12,045 -0.00(-0.18%)
Sep 28, 2018 2.930 3.079 2.725 2.725 17,700 -0.15(-5.05%)
Sep 27, 2018 2.750 2.986 2.750 2.870 2,258 +0.12(+4.36%)
Sep 26, 2018 2.950 2.950 2.750 2.750 21,670 -0.10(-3.51%)
Sep 25, 2018 2.890 3.150 2.830 2.850 59,848 -0.06(-2.06%)
Sep 24, 2018 3.040 3.040 2.810 2.910 1,139 +0.01(+0.34%)
Sep 21, 2018 3.160 3.210 2.900 2.900 18,600 -0.04(-1.36%)
Sep 20, 2018 2.880 3.190 2.850 2.940 11,954 +0.04(+1.38%)
Sep 19, 2018 3.180 3.200 2.760 2.900 30,857 -0.30(-9.38%)
Sep 18, 2018 2.990 3.890 2.990 3.200 294,286 +0.28(+9.59%)
Sep 17, 2018 2.850 3.360 2.760 2.920 33,658 +0.17(+6.18%)
Sep 14, 2018 2.900 2.950 2.730 2.750 6,300 -0.19(-6.46%)
Sep 13, 2018 3.000 3.000 2.510 2.940 24,102 +0.05(+1.73%)
Sep 12, 2018 3.000 3.450 2.765 2.890 98,050 +0.04(+1.40%)
Sep 11, 2018 2.760 3.000 2.750 2.850 17,224 +0.05(+1.79%)
Sep 10, 2018 3.000 3.000 2.770 2.800 4,977 -0.10(-3.45%)
Sep 07, 2018 3.090 3.090 2.740 2.900 1,700 +0.00(+0.00%)
Sep 06, 2018 2.990 3.580 2.900 2.900 21,499 +0.00(+0.00%)
Sep 05, 2018 2.800 3.460 2.750 2.900 22,033 -0.23(-7.35%)
Sep 04, 2018 3.340 3.600 2.740 3.130 15,546 +0.05(+1.49%)
Aug 31, 2018 3.084 3.084 3.084 0 -0.07(-2.09%)
Aug 30, 2018 3.049 3.199 3.000 3.150 10,143 +0.12(+3.96%)
Aug 29, 2018 3.330 3.330 2.986 3.030 7,295 -0.07(-2.26%)
Aug 28, 2018 3.100 3.100 3.020 3.100 2,958 +0.08(+2.65%)
Aug 27, 2018 3.410 3.410 2.950 3.020 15,322 -0.23(-7.08%)
Aug 24, 2018 3.170 3.260 2.940 3.250 7,000 -0.29(-8.19%)
Aug 23, 2018 3.510 3.540 3.380 3.540 4,034 -0.06(-1.67%)
Aug 22, 2018 3.647 3.653 3.600 3.600 4,065 -0.11(-2.92%)
Aug 21, 2018 3.650 3.850 3.600 3.708 9,257 +0.19(+5.50%)
Aug 20, 2018 3.800 3.840 3.500 3.515 12,323 -0.32(-8.46%)
Aug 17, 2018 3.760 3.840 3.260 3.840 19,900 +0.09(+2.40%)
Aug 16, 2018 3.750 3.750 3.750 3.750 619 +0.00(+0.00%)
Aug 15, 2018 3.750 3.750 3.530 3.750 2,090 -0.10(-2.60%)
Aug 14, 2018 3.270 3.850 3.000 3.850 36,990 +0.43(+12.57%)
Aug 13, 2018 3.420 3.570 3.400 3.420 6,603 -0.01(-0.29%)
Aug 10, 2018 3.490 3.490 3.330 3.430 400 +0.13(+3.94%)
Aug 09, 2018 3.750 3.750 3.240 3.300 34,990 -0.50(-13.16%)
Aug 08, 2018 4.000 4.000 3.800 3.800 23,630 -0.10(-2.69%)
Aug 07, 2018 4.000 4.000 3.905 3.905 30,604 -0.08(-1.88%)
Aug 06, 2018 4.140 4.180 3.980 3.980 6,767 -0.02(-0.50%)
Aug 03, 2018 4.030 4.180 3.990 4.000 48,000 +0.00(+0.08%)
Aug 02, 2018 4.300 4.300 3.997 3.997 6,676 -0.25(-5.96%)
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.