Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

3.480 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 3.770 3.820 3.470 3.480 397,311 -0.37(-9.61%)
Oct 21, 2021 4.170 4.650 3.760 3.850 1,082,913 -0.33(-7.89%)
Oct 20, 2021 3.780 4.200 3.730 4.180 465,871 +0.43(+11.47%)
Oct 19, 2021 3.890 3.890 3.731 3.750 86,997 -0.04(-1.06%)
Oct 18, 2021 3.810 3.870 3.760 3.790 107,015 -0.09(-2.32%)
Oct 15, 2021 4.050 4.050 3.800 3.880 115,121 -0.11(-2.76%)
Oct 14, 2021 4.190 4.284 3.940 3.990 174,051 -0.11(-2.68%)
Oct 13, 2021 3.840 4.120 3.740 4.100 491,728 +0.36(+9.63%)
Oct 12, 2021 3.700 3.800 3.640 3.740 73,793 +0.03(+0.81%)
Oct 11, 2021 3.670 3.830 3.560 3.710 68,814 +0.01(+0.27%)
Oct 08, 2021 3.910 3.929 3.700 3.700 121,754 -0.17(-4.39%)
Oct 07, 2021 3.880 3.890 3.770 3.870 255,500 +0.00(+0.00%)
Oct 06, 2021 3.870 3.980 3.790 3.870 122,042 -0.07(-1.78%)
Oct 05, 2021 3.730 4.110 3.725 3.940 239,848 +0.18(+4.79%)
Oct 04, 2021 4.180 4.220 3.650 3.760 432,460 -0.41(-9.83%)
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.