Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.62 39.53 37.62 38.75 817 -0.25(-0.65%)
Oct 30, 2019 41.75 41.75 38.38 39.00 446 +0.25(+0.65%)
Oct 29, 2019 40.00 40.90 38.59 38.75 1,386 -2.12(-5.20%)
Oct 28, 2019 39.14 41.70 38.19 40.88 1,914 +2.62(+6.86%)
Oct 25, 2019 38.75 39.00 37.65 38.25 1,612 +2.00(+5.52%)
Oct 24, 2019 39.25 39.25 36.25 36.25 757 -2.75(-7.05%)
Oct 23, 2019 37.50 39.50 36.00 39.00 2,177 +2.75(+7.59%)
Oct 22, 2019 39.75 39.75 35.75 36.25 678 -3.25(-8.23%)
Oct 21, 2019 41.00 41.00 37.75 39.50 1,830 -1.00(-2.47%)
Oct 18, 2019 40.37 42.27 38.75 40.50 1,864 +0.50(+1.25%)
Oct 17, 2019 39.75 46.25 36.34 40.00 8,443 -0.50(-1.23%)
Oct 16, 2019 34.00 41.25 34.00 40.50 7,237 +4.75(+13.29%)
Oct 15, 2019 35.75 35.75 33.50 35.75 1,361 +0.00(+0.00%)
Oct 14, 2019 35.50 36.75 35.50 35.75 298 +0.00(+0.00%)
Oct 11, 2019 36.75 37.25 34.75 35.75 2,272 -0.25(-0.69%)
Oct 10, 2019 35.68 38.74 35.60 36.00 259 -0.38(-1.03%)
Oct 09, 2019 37.50 39.32 35.00 36.38 2,724 -0.62(-1.69%)
Oct 08, 2019 38.25 38.50 37.00 37.00 693 -1.00(-2.63%)
Oct 07, 2019 36.75 40.75 36.25 38.00 1,804 +1.25(+3.40%)
Oct 04, 2019 40.00 40.00 35.43 36.75 1,972 -2.12(-5.47%)
Oct 03, 2019 36.50 42.00 36.25 38.88 2,359 +2.62(+7.24%)
Oct 02, 2019 38.25 38.75 36.25 36.25 736 -2.50(-6.45%)
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.