Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

2.170 -0.150 (-6.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.50	54.00	49.75	51.50	5,798	-0.50(-0.96%)
Feb 25, 2022	55.00	54.53	51.25	52.00	2,339	-2.50(-4.59%)
Feb 24, 2022	50.00	54.50	49.27	54.50	4,257	+4.50(+9.00%)
Feb 23, 2022	51.00	51.50	49.00	50.00	2,371	+0.50(+1.01%)
Feb 22, 2022	52.00	52.00	49.50	49.50	1,879	-1.75(-3.41%)
Feb 18, 2022				51.25	0	-2.75(-5.09%)
Feb 17, 2022	54.25	58.31	52.25	54.00	2,633	+0.00(+0.00%)
Feb 16, 2022	55.00	55.00	51.75	54.00	3,040	-0.50(-0.92%)
Feb 15, 2022	54.75	55.25	52.75	54.50	3,775	+0.75(+1.40%)
Feb 14, 2022	55.75	56.25	53.50	53.75	2,138	-0.50(-0.92%)
Feb 11, 2022	59.75	61.85	53.50	54.25	13,053	-8.75(-13.89%)
Feb 10, 2022	59.50	63.00	55.50	63.00	10,145	+2.00(+3.28%)
Feb 09, 2022	64.75	65.50	58.75	61.00	6,864	+1.00(+1.67%)
Feb 08, 2022	59.00	60.00	56.92	60.00	1,878	+1.25(+2.13%)
Feb 07, 2022	59.75	61.75	57.50	58.75	2,118	-1.25(-2.08%)
Feb 04, 2022	52.50	60.00	52.12	60.00	2,957	+7.00(+13.21%)
Feb 03, 2022	54.50		51.50	53.00	2,495	-2.00(-3.64%)
Feb 02, 2022	56.25	57.75	53.00	55.00	2,026	-1.25(-2.22%)

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.