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 (%)
Dec 30, 2022 5.353 5.572 5.250 5.375 8,003 -0.01(-0.14%)
Dec 29, 2022 5.500 5.577 5.253 5.383 11,074 -0.12(-2.14%)
Dec 28, 2022 5.500 5.933 5.500 5.500 5,984 -0.01(-0.14%)
Dec 27, 2022 6.080 6.268 5.312 5.508 15,195 -0.02(-0.32%)
Dec 23, 2022 6.250 6.268 5.375 5.525 8,277 -0.72(-11.60%)
Dec 22, 2022 6.093 6.253 5.595 6.250 4,345 +0.16(+2.59%)
Dec 21, 2022 5.825 6.630 5.825 6.093 2,846 -0.41(-6.27%)
Dec 20, 2022 5.947 7.000 5.825 6.500 7,801 +0.32(+5.18%)
Dec 19, 2022 7.000 7.000 6.000 6.180 1,621 -0.07(-1.16%)
Dec 16, 2022 6.165 6.312 5.315 6.253 5,251 +0.18(+2.96%)
Dec 15, 2022 5.952 6.100 5.500 6.072 8,091 +0.13(+2.27%)
Dec 14, 2022 5.375 6.000 5.375 5.938 7,185 +0.40(+7.22%)
Dec 13, 2022 5.003 5.725 5.003 5.537 5,591 +0.46(+9.11%)
Dec 12, 2022 5.750 6.000 5.043 5.075 10,110 -0.50(-8.97%)
Dec 09, 2022 5.827 5.997 5.505 5.575 3,746 -0.19(-3.25%)
Dec 08, 2022 6.250 6.250 5.500 5.763 2,672 +0.09(+1.63%)
Dec 07, 2022 6.090 6.548 5.543 5.670 4,730 -0.21(-3.49%)
Dec 06, 2022 6.750 6.750 5.853 5.875 3,139 -0.38(-6.04%)
Dec 05, 2022 6.553 6.750 6.250 6.253 4,401 -0.25(-3.81%)
Dec 02, 2022 6.260 6.600 6.260 6.500 4,076 +0.00(+0.00%)
Dec 01, 2022 6.750 6.872 6.125 6.500 4,107 -0.25(-3.67%)
Nov 30, 2022 6.745 6.747 6.075 6.747 3,072 +0.27(+4.21%)
Nov 29, 2022 6.250 7.125 6.250 6.475 1,384 -0.23(-3.39%)
Nov 28, 2022 6.750 7.213 6.322 6.702 2,113 -0.30(-4.25%)
Nov 25, 2022 7.000 7.250 6.750 7.000 1,439 -0.19(-2.64%)
Nov 23, 2022 7.497 7.497 6.527 7.190 2,410 +0.04(+0.56%)
Nov 22, 2022 6.250 7.440 6.300 7.150 655 +0.15(+2.11%)
Nov 21, 2022 7.250 7.478 6.250 7.003 2,656 -0.26(-3.55%)
Nov 18, 2022 7.420 7.420 7.000 7.260 6,682 -0.09(-1.26%)
Nov 17, 2022 7.428 7.435 7.253 7.353 1,652 -0.08(-1.01%)
Nov 16, 2022 7.500 7.500 7.000 7.428 2,177 +0.08(+1.02%)
Nov 15, 2022 7.250 7.500 6.878 7.353 4,748 +0.42(+6.13%)
Nov 14, 2022 7.093 7.375 6.588 6.928 4,145 -0.05(-0.68%)
Nov 11, 2022 6.750 7.000 6.000 6.975 15,150 +0.29(+4.30%)
Nov 10, 2022 6.625 7.220 6.380 6.688 4,953 -0.19(-2.76%)
Nov 09, 2022 6.945 7.442 6.750 6.878 3,335 -0.62(-8.30%)
Nov 08, 2022 7.000 7.725 7.000 7.500 2,834 -0.25(-3.23%)
Nov 07, 2022 7.500 7.750 7.100 7.750 2,792 +0.09(+1.21%)
Nov 04, 2022 7.875 7.875 7.305 7.657 532 +0.03(+0.43%)
Nov 03, 2022 7.250 7.695 7.138 7.625 2,081 +0.38(+5.17%)
Nov 02, 2022 7.250 7.750 7.250 7.250 2,486 -0.00(-0.03%)
Nov 01, 2022 7.500 7.997 7.253 7.253 923 -0.12(-1.66%)
Oct 31, 2022 7.938 8.000 7.250 7.375 3,649 -0.38(-4.84%)
Oct 28, 2022 6.985 7.750 6.985 7.750 3,521 +0.55(+7.64%)
Oct 27, 2022 7.320 7.320 6.753 7.200 2,326 +0.19(+2.71%)
Oct 26, 2022 7.120 7.497 7.010 7.010 4,433 -0.21(-2.87%)
Oct 25, 2022 7.088 7.320 6.875 7.218 7,118 +0.07(+0.98%)
Oct 24, 2022 7.003 7.582 6.790 7.147 2,922 -0.11(-1.52%)
Oct 21, 2022 7.310 7.850 7.112 7.258 3,623 +0.16(+2.29%)
Oct 20, 2022 8.000 8.000 7.000 7.095 3,952 -0.41(-5.43%)
Oct 19, 2022 7.500 8.248 7.360 7.503 4,916 -0.49(-6.10%)
Oct 18, 2022 7.750 8.250 7.500 7.990 3,498 -0.13(-1.60%)
Oct 17, 2022 7.878 8.500 7.875 8.120 3,663 -0.06(-0.67%)
Oct 14, 2022 8.000 8.625 7.625 8.175 2,084 +0.22(+2.80%)
Oct 13, 2022 8.500 8.500 7.505 7.952 3,766 +0.06(+0.82%)
Oct 12, 2022 8.665 8.665 7.425 7.888 4,043 -0.36(-4.39%)
Oct 11, 2022 8.750 9.062 8.250 8.250 1,761 -0.75(-8.33%)
Oct 10, 2022 8.625 9.185 8.500 9.000 571 +0.20(+2.24%)
Oct 07, 2022 8.750 9.785 8.600 8.803 3,761 -0.11(-1.18%)
Oct 06, 2022 8.750 9.650 8.700 8.908 2,261 -0.12(-1.30%)
Oct 05, 2022 9.700 9.700 9.002 9.025 3,951 -0.30(-3.22%)
Oct 04, 2022 8.902 10.23 8.752 9.325 5,003 +0.44(+4.95%)
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.