Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.50 85.25 79.50 80.25 8,164 -2.25(-2.73%)
Oct 28, 2021 80.50 84.12 80.50 82.50 5,474 +1.50(+1.85%)
Oct 27, 2021 83.75 83.78 79.50 81.00 5,590 -1.50(-1.82%)
Oct 26, 2021 83.25 82.50 7,172 -1.00(-1.20%)
Oct 25, 2021 87.50 95.50 80.25 83.50 24,803 -3.50(-4.02%)
Oct 22, 2021 94.25 95.50 86.75 87.00 15,892 -9.25(-9.61%)
Oct 21, 2021 104.25 116.25 94.00 96.25 43,316 -8.25(-7.89%)
Oct 20, 2021 94.50 105.00 93.25 104.50 18,634 +10.75(+11.47%)
Oct 19, 2021 97.25 97.25 93.28 93.75 3,479 -1.00(-1.06%)
Oct 18, 2021 95.25 96.75 94.00 94.75 4,280 -2.25(-2.32%)
Oct 15, 2021 101.25 101.25 95.00 97.00 4,604 -2.75(-2.76%)
Oct 14, 2021 104.75 107.09 98.50 99.75 6,962 -2.75(-2.68%)
Oct 13, 2021 96.00 103.00 93.50 102.50 19,669 +9.00(+9.63%)
Oct 12, 2021 92.50 95.00 91.00 93.50 2,951 +0.75(+0.81%)
Oct 11, 2021 91.75 95.75 89.00 92.75 2,752 +0.25(+0.27%)
Oct 08, 2021 97.75 98.21 92.50 92.50 4,870 -4.25(-4.39%)
Oct 07, 2021 97.00 97.25 94.25 96.75 10,220 +0.00(+0.00%)
Oct 06, 2021 96.75 99.50 94.75 96.75 4,881 -1.75(-1.78%)
Oct 05, 2021 93.25 102.75 93.12 98.50 9,593 +4.50(+4.79%)
Oct 04, 2021 104.50 105.50 91.25 94.00 17,298 -10.25(-9.83%)
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.