Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.010 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.060 1.060 1.000 1.000 89,348 -0.04(-3.82%)
Sep 25, 2024 1.040 1.067 1.020 1.040 66,799 -0.01(-0.95%)
Sep 24, 2024 1.050 1.080 1.040 1.050 53,377 -0.01(-0.94%)
Sep 23, 2024 1.050 1.090 1.050 1.060 39,548 +0.01(+0.95%)
Sep 20, 2024 1.050 1.090 1.041 1.050 86,725 +0.00(+0.00%)
Sep 19, 2024 1.100 1.100 1.050 1.050 220,209 -0.03(-2.78%)
Sep 18, 2024 1.110 1.110 1.080 1.080 86,498 -0.02(-1.82%)
Sep 17, 2024 1.120 1.120 1.060 1.100 143,586 +0.01(+0.92%)
Sep 16, 2024 1.060 1.120 1.060 1.090 123,959 +0.01(+0.93%)
Sep 13, 2024 1.100 1.100 1.062 1.080 69,212 -0.01(-0.92%)
Sep 12, 2024 1.100 1.110 1.060 1.090 108,255 -0.01(-0.91%)
Sep 11, 2024 1.020 1.110 1.020 1.100 344,173 +0.09(+8.91%)
Sep 10, 2024 1.010 1.030 0.9925 1.010 53,369 +0.00(+0.00%)
Sep 09, 2024 1.000 1.020 0.9632 1.010 80,548 +0.01(+1.00%)
Sep 06, 2024 1.010 1.040 0.9800 1.000 74,900 -0.02(-1.96%)
Sep 05, 2024 1.020 1.040 1.000 1.020 77,590 -0.02(-1.92%)
Sep 04, 2024 1.010 1.040 0.9700 1.040 233,825 +0.04(+4.00%)
Sep 03, 2024 0.9900 1.030 0.9600 1.000 97,704 +0.02(+1.94%)
Aug 30, 2024 0.9750 1.000 0.9500 0.9810 78,749 -0.01(-0.81%)
Aug 29, 2024 0.9700 1.000 0.9564 0.9890 96,953 +0.03(+2.59%)
Aug 28, 2024 0.9831 1.010 0.9601 0.9640 129,537 -0.03(-2.69%)
Aug 27, 2024 1.040 1.040 0.9801 0.9906 82,056 -0.07(-6.55%)
Aug 26, 2024 0.9900 1.060 0.9720 1.060 281,280 +0.09(+9.50%)
Aug 23, 2024 0.9978 0.9978 0.9500 0.9680 128,432 -0.04(-4.15%)
Aug 22, 2024 0.9843 1.050 0.9843 1.010 287,405 +0.03(+3.05%)
Aug 21, 2024 0.9706 0.9900 0.9706 0.9800 121,572 +0.00(+0.50%)
Aug 20, 2024 0.9900 0.9919 0.9602 0.9751 106,385 -0.00(-0.50%)
Aug 19, 2024 0.9900 1.010 0.9500 0.9800 225,231 +0.01(+0.53%)
Aug 16, 2024 0.9972 0.9974 0.9400 0.9748 85,316 +0.01(+0.59%)
Aug 15, 2024 0.9651 1.010 0.9300 0.9691 168,984 +0.00(+0.41%)
Aug 14, 2024 0.9500 0.9695 0.9400 0.9651 229,776 -0.01(-0.96%)
Aug 13, 2024 0.9900 0.9900 0.9433 0.9745 222,280 +0.01(+0.98%)
Aug 12, 2024 0.9700 1.000 0.9561 0.9650 112,246 -0.03(-2.53%)
Aug 09, 2024 0.9800 1.050 0.9600 0.9900 82,625 +0.01(+1.02%)
Aug 08, 2024 0.9900 0.9910 0.9300 0.9800 137,384 -0.01(-1.12%)
Aug 07, 2024 0.9800 1.020 0.9571 0.9911 243,614 -0.01(-0.89%)
Aug 06, 2024 0.9500 1.010 0.9500 1.000 153,509 +0.05(+5.21%)
Aug 05, 2024 0.9200 0.9752 0.9000 0.9505 184,157 -0.06(-5.89%)
Aug 02, 2024 0.9900 1.030 0.9000 1.010 411,176 -0.01(-0.98%)
Aug 01, 2024 1.040 1.100 1.000 1.020 337,874 -0.02(-1.92%)
Jul 31, 2024 1.080 1.150 1.020 1.040 2,441,017 +0.04(+4.00%)
Jul 30, 2024 1.030 1.050 0.9339 1.000 586,877 -0.06(-5.66%)
Jul 29, 2024 1.070 1.090 1.030 1.060 316,034 +0.01(+0.95%)
Jul 26, 2024 1.170 1.190 1.050 1.050 822,070 -0.12(-10.26%)
Jul 25, 2024 1.210 1.240 1.140 1.170 758,858 -0.02(-1.68%)
Jul 24, 2024 1.130 1.370 1.100 1.190 3,173,207 -0.12(-9.16%)
Jul 23, 2024 1.610 3.000 1.310 1.310 159,980,672 +0.25(+23.58%)
Jul 22, 2024 1.090 1.090 1.050 1.060 44,527 -0.03(-2.75%)
Jul 19, 2024 1.100 1.100 1.060 1.090 15,453 +0.03(+2.83%)
Jul 18, 2024 1.090 1.110 1.060 1.060 30,212 -0.01(-0.93%)
Jul 17, 2024 1.110 1.110 1.040 1.070 67,662 -0.05(-4.46%)
Jul 16, 2024 1.120 1.160 1.090 1.120 184,673 +0.01(+0.90%)
Jul 15, 2024 1.140 1.145 1.090 1.110 42,407 -0.02(-1.77%)
Jul 12, 2024 1.090 1.150 1.090 1.130 47,291 -0.01(-0.88%)
Jul 11, 2024 1.110 1.140 1.110 1.140 38,832 +0.02(+1.79%)
Jul 10, 2024 1.100 1.145 1.050 1.120 70,764 +0.00(+0.00%)
Jul 09, 2024 1.090 1.139 1.090 1.120 38,528 +0.04(+3.71%)
Jul 08, 2024 1.040 1.090 1.040 1.080 31,408 +0.03(+3.13%)
Jul 05, 2024 1.050 1.059 1.000 1.047 65,360 +0.00(+0.20%)
Jul 03, 2024 1.050 1.070 1.040 1.045 15,225 +0.00(+0.48%)
Jul 02, 2024 1.090 1.108 1.000 1.040 115,420 -0.05(-4.59%)
Jul 01, 2024 1.130 1.150 1.070 1.090 53,858 -0.06(-5.22%)
Jun 28, 2024 1.150 1.150 1.124 1.150 25,085 +0.03(+2.68%)
Jun 27, 2024 1.130 1.142 1.100 1.120 20,106 +0.02(+1.82%)
Jun 26, 2024 1.150 1.160 1.050 1.100 63,137 -0.04(-3.51%)
Jun 25, 2024 1.150 1.170 1.130 1.140 57,992 -0.01(-0.87%)
Jun 24, 2024 1.130 1.160 1.100 1.150 63,934 +0.03(+2.68%)
Jun 21, 2024 1.130 1.170 1.060 1.120 292,758 +0.02(+1.82%)
Jun 20, 2024 1.260 1.260 1.070 1.100 280,258 -0.17(-13.39%)
Jun 18, 2024 1.290 1.330 1.240 1.270 60,141 -0.01(-0.78%)
Jun 17, 2024 1.300 1.329 1.250 1.280 88,259 -0.03(-2.29%)
Jun 14, 2024 1.320 1.395 1.270 1.310 172,177 +0.01(+0.92%)
Jun 13, 2024 1.300 1.340 1.250 1.298 77,032 +0.02(+1.41%)
Jun 12, 2024 1.340 1.350 1.270 1.280 112,135 -0.07(-5.19%)
Jun 11, 2024 1.310 1.360 1.230 1.350 92,605 +0.04(+3.05%)
Jun 10, 2024 1.250 1.360 1.200 1.310 136,123 +0.07(+5.82%)
Jun 07, 2024 1.250 1.250 1.180 1.238 112,560 -0.01(-0.96%)
Jun 06, 2024 1.290 1.300 1.200 1.250 221,680 -0.06(-4.58%)
Jun 05, 2024 1.360 1.470 1.200 1.310 2,338,791 -0.05(-3.68%)
Jun 04, 2024 1.330 1.360 1.310 1.360 41,053 +0.05(+3.82%)
Jun 03, 2024 1.430 1.430 1.280 1.310 126,017 -0.14(-9.66%)
May 31, 2024 1.490 1.530 1.430 1.450 159,750 +0.00(+0.00%)
May 30, 2024 1.170 1.480 1.170 1.450 423,578 +0.25(+20.83%)
May 29, 2024 1.200 1.240 1.170 1.200 66,663 -0.02(-1.64%)
May 28, 2024 1.240 1.315 1.200 1.220 136,054 -0.03(-2.40%)
May 24, 2024 1.270 1.380 1.200 1.250 119,657 +0.00(+0.00%)
May 23, 2024 1.420 1.420 1.200 1.250 135,165 -0.17(-11.97%)
May 22, 2024 1.400 1.432 1.360 1.420 49,976 +0.02(+1.43%)
May 21, 2024 1.480 1.490 1.380 1.400 63,916 -0.10(-6.64%)
May 20, 2024 1.550 1.570 1.480 1.500 42,787 -0.05(-3.25%)
May 17, 2024 1.430 1.570 1.430 1.550 137,415 +0.14(+9.93%)
May 16, 2024 1.400 1.470 1.350 1.410 79,423 -0.01(-0.70%)
May 15, 2024 1.370 1.490 1.300 1.420 212,476 -0.02(-1.39%)
May 14, 2024 1.410 1.470 1.365 1.440 120,250 -0.01(-0.35%)
May 13, 2024 1.540 1.590 1.415 1.445 252,017 -0.05(-3.67%)
May 10, 2024 1.630 1.677 1.480 1.500 118,627 -0.15(-9.09%)
May 09, 2024 1.630 1.660 1.570 1.650 111,959 +0.06(+3.77%)
May 08, 2024 1.530 1.659 1.530 1.590 195,058 +0.05(+3.25%)
May 07, 2024 1.630 1.650 1.500 1.540 95,640 -0.09(-5.52%)
May 06, 2024 1.700 1.747 1.600 1.630 224,298 -0.07(-4.12%)
May 03, 2024 1.800 1.826 1.670 1.700 107,846 -0.09(-5.03%)
May 02, 2024 1.790 1.920 1.763 1.790 245,297 +0.03(+1.70%)
May 01, 2024 1.740 1.789 1.680 1.760 129,553 +0.06(+3.53%)
Apr 30, 2024 1.690 1.770 1.660 1.700 236,674 +0.01(+0.59%)
Apr 29, 2024 1.600 1.750 1.600 1.690 204,704 +0.08(+4.97%)
Apr 26, 2024 1.710 1.750 1.552 1.610 246,196 -0.12(-6.94%)
Apr 25, 2024 1.670 1.760 1.622 1.730 139,805 +0.02(+1.17%)
Apr 24, 2024 1.650 1.760 1.620 1.710 146,191 +0.01(+0.59%)
Apr 23, 2024 1.860 1.875 1.650 1.700 439,779 -0.20(-10.53%)
Apr 22, 2024 2.020 2.050 1.806 1.900 2,514,101 -0.03(-1.55%)
Apr 19, 2024 2.040 2.180 1.870 1.930 323,946 -0.24(-11.06%)
Apr 18, 2024 2.300 2.300 2.120 2.170 153,422 -0.15(-6.47%)
Apr 17, 2024 2.240 2.460 1.700 2.320 1,209,772 +0.08(+3.57%)
Apr 16, 2024 2.600 2.620 2.229 2.240 665,967 -0.37(-14.18%)
Apr 15, 2024 2.250 3.100 2.220 2.610 3,281,081 +0.28(+12.02%)
Apr 12, 2024 2.680 2.870 2.290 2.330 2,752,082 -0.65(-21.81%)
Apr 11, 2024 2.370 3.080 2.340 2.980 37,621,068 +0.65(+27.90%)
Apr 10, 2024 2.550 2.740 1.750 2.330 106,418,152 +1.20(+106.19%)
Apr 09, 2024 1.140 1.170 1.098 1.130 105,071 +0.00(+0.00%)
Apr 08, 2024 1.140 1.170 1.050 1.130 1,059,489 -0.03(-2.59%)
Apr 05, 2024 1.150 1.190 1.110 1.160 141,124 -0.06(-4.92%)
Apr 04, 2024 1.260 1.370 1.210 1.220 257,774 -0.02(-1.61%)
Apr 03, 2024 1.270 1.278 1.170 1.240 110,349 +0.01(+0.81%)
Apr 02, 2024 1.200 1.230 1.150 1.230 103,106 +0.00(+0.00%)
Apr 01, 2024 1.290 1.300 1.160 1.230 158,404 -0.10(-7.52%)
Mar 28, 2024 1.420 1.430 1.310 1.330 84,707 -0.07(-5.00%)
Mar 27, 2024 1.350 1.430 1.280 1.400 193,741 +0.03(+2.56%)
Mar 26, 2024 1.330 1.470 1.330 1.365 194,910 +0.01(+1.11%)
Mar 25, 2024 1.700 1.750 1.250 1.350 649,612 -0.35(-20.59%)
Mar 22, 2024 1.750 2.110 1.610 1.700 1,368,356 -0.01(-0.58%)
Mar 21, 2024 1.770 1.800 1.650 1.710 173,163 -0.04(-2.29%)
Mar 20, 2024 1.780 1.830 1.600 1.750 345,340 +0.10(+6.06%)
Mar 19, 2024 1.600 1.720 1.550 1.650 130,446 +0.02(+1.23%)
Mar 18, 2024 1.540 1.750 1.540 1.630 316,402 +0.05(+3.16%)
Mar 15, 2024 1.740 1.740 1.500 1.580 292,615 -0.16(-9.20%)
Mar 14, 2024 1.760 1.960 1.620 1.740 639,475 -0.01(-0.57%)
Mar 13, 2024 1.900 1.998 1.713 1.750 537,756 -0.15(-7.89%)
Mar 12, 2024 2.060 2.140 1.880 1.900 401,064 -0.10(-5.00%)
Mar 11, 2024 2.030 2.300 1.960 2.000 938,748 -0.06(-2.91%)
Mar 08, 2024 2.070 2.200 1.960 2.060 878,860 -0.06(-2.83%)
Mar 07, 2024 2.110 2.500 1.900 2.120 2,037,460 -0.01(-0.47%)
Mar 06, 2024 2.630 2.630 2.020 2.130 615,759 -0.66(-23.66%)
Mar 05, 2024 2.820 2.970 2.290 2.790 1,197,269 +0.04(+1.45%)
Mar 04, 2024 3.260 3.600 2.670 2.750 3,603,071 -0.51(-15.64%)
Mar 01, 2024 3.129 4.170 2.700 3.260 78,280,400 +1.22(+59.80%)
Feb 29, 2024 1.620 2.500 1.610 2.040 28,783,546 +0.42(+25.93%)
Feb 28, 2024 1.030 2.870 0.9501 1.620 111,485,200 +0.75(+85.50%)
Feb 27, 2024 0.8519 0.8733 0.8016 0.8733 94,808 +0.05(+6.49%)
Feb 26, 2024 0.8327 0.8600 0.8000 0.8201 52,982 -0.00(-0.59%)
Feb 23, 2024 0.8500 0.8900 0.7650 0.8250 187,078 -0.02(-1.79%)
Feb 22, 2024 0.9731 0.9731 0.8111 0.8400 252,630 -0.10(-10.64%)
Feb 21, 2024 1.030 1.050 0.9294 0.9400 200,777 -0.09(-8.74%)
Feb 20, 2024 1.150 1.165 0.9800 1.030 379,999 -0.12(-10.43%)
Feb 16, 2024 1.070 1.210 1.070 1.150 341,633 -0.01(-0.86%)
Feb 15, 2024 1.200 1.300 1.070 1.160 1,334,536 +0.02(+1.75%)
Feb 14, 2024 1.140 2.230 1.090 1.140 7,613,136 -0.09(-7.32%)
Feb 13, 2024 1.350 1.430 1.000 1.230 2,326,075 +0.10(+8.72%)
Feb 12, 2024 1.280 1.280 1.110 1.131 22,542 -0.03(-2.47%)
Feb 09, 2024 1.160 1.240 1.150 1.160 6,121 -0.02(-1.52%)
Feb 08, 2024 1.210 1.240 1.133 1.178 12,757 -0.04(-3.44%)
Feb 07, 2024 1.260 1.260 1.165 1.220 9,030 +0.02(+1.66%)
Feb 06, 2024 1.060 1.300 1.050 1.200 49,447 +0.13(+12.15%)
Feb 05, 2024 1.120 1.140 1.070 1.070 20,444 -0.05(-4.46%)
Feb 02, 2024 1.170 1.170 1.120 1.120 7,923 -0.03(-2.61%)
Feb 01, 2024 1.210 1.210 1.070 1.150 6,955 +0.01(+0.87%)
Jan 31, 2024 1.150 1.179 1.140 1.140 11,044 -0.04(-3.38%)
Jan 30, 2024 1.270 1.270 1.120 1.180 36,800 -0.06(-4.84%)
Jan 29, 2024 1.310 1.330 1.220 1.240 20,866 -0.02(-1.98%)
Jan 26, 2024 1.240 1.290 1.240 1.265 6,274 +0.02(+2.02%)
Jan 25, 2024 1.300 1.300 1.230 1.240 8,951 -0.02(-1.59%)
Jan 24, 2024 1.340 1.340 1.220 1.260 10,448 -0.01(-0.60%)
Jan 23, 2024 1.340 1.340 1.250 1.268 17,487 -0.04(-3.10%)
Jan 22, 2024 1.340 1.340 1.270 1.308 18,087 +0.03(+2.60%)
Jan 19, 2024 1.310 1.405 1.275 1.275 10,528 -0.03(-2.02%)
Jan 18, 2024 1.400 1.440 1.260 1.301 16,915 -0.05(-3.83%)
Jan 17, 2024 1.516 1.516 1.280 1.353 18,500 -0.14(-9.19%)
Jan 16, 2024 1.440 1.628 1.420 1.490 36,819 +0.04(+2.67%)
Jan 12, 2024 1.590 1.590 1.450 1.451 23,829 -0.13(-8.15%)
Jan 11, 2024 1.700 1.700 1.570 1.580 52,188 -0.08(-5.06%)
Jan 10, 2024 1.740 1.740 1.630 1.664 18,539 -0.04(-2.28%)
Jan 09, 2024 1.730 1.770 1.680 1.703 14,209 -0.06(-3.24%)
Jan 08, 2024 1.740 1.800 1.700 1.760 10,970 +0.01(+0.57%)
Jan 05, 2024 1.710 1.836 1.700 1.750 26,290 +0.03(+1.75%)
Jan 04, 2024 1.770 1.770 1.675 1.720 19,059 -0.05(-2.82%)
Jan 03, 2024 1.820 1.834 1.620 1.770 53,552 +0.02(+1.14%)
Jan 02, 2024 1.870 2.010 1.750 1.750 189,049 -0.11(-5.91%)
Dec 29, 2023 1.840 2.390 1.730 1.860 1,179,835 +0.09(+5.08%)
Dec 28, 2023 1.790 1.940 1.730 1.770 70,138 -0.05(-2.75%)
Dec 27, 2023 1.920 1.974 1.770 1.820 39,081 -0.14(-7.14%)
Dec 26, 2023 1.830 2.100 1.751 1.960 194,732 +0.12(+6.52%)
Dec 22, 2023 1.860 1.942 1.750 1.840 68,212 -0.02(-0.97%)
Dec 21, 2023 1.650 1.869 1.600 1.858 135,389 +0.13(+7.39%)
Dec 20, 2023 1.870 1.970 1.580 1.730 758,750 +0.04(+2.37%)
Dec 19, 2023 1.640 1.710 1.600 1.690 69,031 +0.00(+0.00%)
Dec 18, 2023 1.820 1.832 1.440 1.690 124,733 -0.06(-3.43%)
Dec 15, 2023 1.800 1.940 1.730 1.750 89,042 -0.08(-4.48%)
Dec 14, 2023 1.860 1.890 1.670 1.832 175,155 +0.04(+2.18%)
Dec 13, 2023 1.710 1.840 1.600 1.793 107,170 +0.08(+4.85%)
Dec 12, 2023 1.860 1.959 1.630 1.710 112,889 -0.15(-8.06%)
Dec 11, 2023 1.990 2.060 1.780 1.860 155,435 -0.17(-8.37%)
Dec 08, 2023 2.070 2.219 1.850 2.030 236,218 +0.01(+0.50%)
Dec 07, 2023 2.000 2.300 1.945 2.020 344,355 +0.05(+2.43%)
Dec 06, 2023 1.940 2.150 1.850 1.972 44,120 +0.05(+2.75%)
Dec 05, 2023 2.090 2.190 1.820 1.919 52,591 -0.14(-6.83%)
Dec 04, 2023 1.910 2.100 1.770 2.060 125,731 +0.15(+7.85%)
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.