Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2305 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.505 1.581 1.505 1.550 20,433 -0.01(-0.65%)
Oct 30, 2019 1.670 1.670 1.535 1.560 11,166 +0.01(+0.65%)
Oct 29, 2019 1.600 1.636 1.544 1.550 34,651 -0.08(-5.20%)
Oct 28, 2019 1.566 1.668 1.528 1.635 47,851 +0.10(+6.86%)
Oct 25, 2019 1.550 1.560 1.506 1.530 40,300 +0.08(+5.52%)
Oct 24, 2019 1.570 1.570 1.450 1.450 18,947 -0.11(-7.05%)
Oct 23, 2019 1.500 1.580 1.440 1.560 54,437 +0.11(+7.59%)
Oct 22, 2019 1.590 1.590 1.430 1.450 16,958 -0.13(-8.23%)
Oct 21, 2019 1.640 1.640 1.510 1.580 45,760 -0.04(-2.47%)
Oct 18, 2019 1.615 1.691 1.550 1.620 46,600 +0.02(+1.25%)
Oct 17, 2019 1.590 1.850 1.454 1.600 211,092 -0.02(-1.23%)
Oct 16, 2019 1.360 1.650 1.360 1.620 180,929 +0.19(+13.29%)
Oct 15, 2019 1.430 1.430 1.340 1.430 34,048 +0.00(+0.00%)
Oct 14, 2019 1.420 1.470 1.420 1.430 7,460 +0.00(+0.00%)
Oct 11, 2019 1.470 1.490 1.390 1.430 56,800 -0.01(-0.69%)
Oct 10, 2019 1.427 1.550 1.424 1.440 6,488 -0.02(-1.03%)
Oct 09, 2019 1.500 1.573 1.400 1.455 68,109 -0.02(-1.69%)
Oct 08, 2019 1.530 1.540 1.480 1.480 17,329 -0.04(-2.63%)
Oct 07, 2019 1.470 1.630 1.450 1.520 45,103 +0.05(+3.40%)
Oct 04, 2019 1.600 1.600 1.417 1.470 49,300 -0.08(-5.47%)
Oct 03, 2019 1.460 1.680 1.450 1.555 58,987 +0.10(+7.24%)
Oct 02, 2019 1.530 1.550 1.450 1.450 18,409 -0.10(-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.