Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.690 -0.010 (-0.59%)

Streaming Delayed Price Updated: 9:43 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	135.50	137.75	125.25	128.00	9,872	-10.75(-7.75%)
Dec 28, 2018	145.00	147.50	127.50	138.75	22,540	-5.75(-3.98%)
Dec 27, 2018	142.50	166.75	136.25	144.50	102,966	-13.25(-8.40%)
Dec 26, 2018	137.50	186.25	136.25	157.75	400,762	+34.00(+27.47%)
Dec 24, 2018	96.25	143.75	90.00	123.75	178,332	+16.25(+15.12%)
Dec 21, 2018	80.00	107.50	75.00	107.50	32,480	+30.75(+40.07%)
Dec 20, 2018	89.25	89.25	71.50	76.75	37,809	-15.50(-16.80%)
Dec 19, 2018	88.00	104.50	82.25	92.25	417,263	+18.50(+25.08%)
Dec 18, 2018	72.25	79.50	68.00	73.75	17,646	+3.75(+5.36%)
Dec 17, 2018	86.50	90.00	70.00	70.00	28,706	-25.00(-26.32%)
Dec 14, 2018	91.25	102.25	83.25	95.00	178,348	-9.00(-8.65%)
Dec 13, 2018	72.00	108.25	63.75	104.00	1,158,213	+53.25(+104.93%)
Dec 12, 2018	50.50	56.25	46.25	50.75	10,998	+1.75(+3.57%)
Dec 11, 2018	53.50	56.01	45.00	49.00	5,910	-4.25(-7.98%)
Dec 10, 2018	59.50	62.50	49.50	53.25	10,224	-6.25(-10.50%)
Dec 07, 2018	75.00	75.75	59.50	59.50	9,040	-15.50(-20.67%)
Dec 06, 2018	70.00	78.50	62.50	75.00	18,434	+5.00(+7.14%)
Dec 04, 2018	70.00	84.75	66.75	70.00	24,580	-0.75(-1.06%)

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.