Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.360 -0.040 (-2.86%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.25 67.48 59.50 60.25 5,732 -5.75(-8.71%)
Dec 30, 2019 60.50 68.25 59.75 66.00 7,664 +4.75(+7.76%)
Dec 27, 2019 58.50 61.25 58.25 61.25 1,156 +2.50(+4.26%)
Dec 26, 2019 59.00 61.25 55.27 58.75 2,631 -0.63(-1.07%)
Dec 24, 2019 54.00 60.00 53.86 59.38 2,316 +5.13(+9.46%)
Dec 23, 2019 55.50 58.25 53.75 54.25 3,328 -3.50(-6.06%)
Dec 20, 2019 62.25 62.25 57.20 57.75 2,760 -3.25(-5.33%)
Dec 19, 2019 60.00 62.50 57.00 61.00 6,643 +3.75(+6.55%)
Dec 18, 2019 59.00 59.25 52.50 57.25 4,291 +3.25(+6.02%)
Dec 17, 2019 57.75 60.50 50.00 54.00 11,806 -9.25(-14.62%)
Dec 16, 2019 61.25 79.25 51.50 63.25 62,673 +8.25(+15.00%)
Dec 13, 2019 40.50 62.25 40.50 55.00 14,632 +13.00(+30.95%)
Dec 12, 2019 42.50 42.75 41.50 42.00 1,080 +0.25(+0.60%)
Dec 11, 2019 43.50 43.75 40.88 41.75 1,394 -0.50(-1.18%)
Dec 10, 2019 42.25 42.50 39.25 42.25 5,955 +1.75(+4.32%)
Dec 09, 2019 36.75 41.25 36.75 40.50 2,051 +2.75(+7.28%)
Dec 06, 2019 35.00 41.50 34.86 37.75 5,220 +3.23(+9.34%)
Dec 05, 2019 34.25 35.50 34.25 34.52 86 -0.23(-0.65%)
Dec 04, 2019 35.00 35.50 34.75 34.75 404 -0.25(-0.71%)
Dec 03, 2019 35.50 35.50 34.11 35.00 849 -0.25(-0.71%)
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.