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 (%)
Nov 29, 2019 36.75 36.75 35.60 36.25 344 +0.50(+1.39%)
Nov 27, 2019 35.00 37.25 35.00 35.75 276 -0.50(-1.37%)
Nov 26, 2019 37.25 37.25 35.00 36.25 374 +0.73(+2.04%)
Nov 25, 2019 36.00 37.50 35.00 35.52 1,220 -0.48(-1.32%)
Nov 22, 2019 36.75 37.00 35.50 36.00 552 -2.75(-7.10%)
Nov 21, 2019 40.00 40.00 35.50 38.75 612 +3.25(+9.15%)
Nov 20, 2019 38.75 38.75 35.50 35.50 1,861 -3.25(-8.39%)
Nov 19, 2019 38.00 40.24 37.77 38.75 686 +1.00(+2.65%)
Nov 18, 2019 37.75 39.75 37.00 37.75 1,191 -0.56(-1.46%)
Nov 15, 2019 39.75 40.00 37.50 38.31 1,724 -1.19(-3.02%)
Nov 14, 2019 40.75 40.75 39.50 39.50 394 -1.50(-3.66%)
Nov 13, 2019 41.54 41.54 40.00 41.00 408 +0.50(+1.23%)
Nov 12, 2019 42.75 43.75 39.70 40.50 1,794 -1.69(-4.00%)
Nov 11, 2019 41.49 42.19 40.75 42.19 956 +1.69(+4.17%)
Nov 08, 2019 40.90 40.90 38.25 40.50 632 +1.44(+3.68%)
Nov 07, 2019 40.50 40.50 39.00 39.06 60 -0.94(-2.34%)
Nov 06, 2019 38.75 40.25 37.91 40.00 822 +1.50(+3.90%)
Nov 05, 2019 39.25 41.50 38.50 38.50 638 -3.00(-7.23%)
Nov 04, 2019 38.50 41.50 38.23 41.50 1,613 +3.19(+8.32%)
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.