Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

2.940 USD +0.170 (+6.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.920 2.960 2.460 2.510 2,042,300 -0.24(-8.73%)
Feb 25, 2021 3.080 3.290 2.740 2.750 1,514,145 -0.38(-12.14%)
Feb 24, 2021 2.990 3.200 2.960 3.130 653,363 +0.05(+1.62%)
Feb 23, 2021 2.600 3.110 2.330 3.080 2,888,861 +0.28(+10.00%)
Feb 22, 2021 2.920 3.110 2.780 2.800 595,181 -0.17(-5.72%)
Feb 19, 2021 2.940 3.050 2.830 2.970 502,300 +0.01(+0.34%)
Feb 18, 2021 3.110 3.110 2.820 2.960 459,471 -0.15(-4.82%)
Feb 17, 2021 3.150 3.190 2.910 3.110 579,813 -0.08(-2.51%)
Feb 16, 2021 3.010 3.300 2.880 3.190 741,079 +0.17(+5.63%)
Feb 12, 2021 2.900 3.060 2.760 3.020 595,200 +0.11(+3.78%)
Feb 11, 2021 2.940 3.070 2.860 2.910 615,649 +0.02(+0.69%)
Feb 10, 2021 3.040 3.100 2.560 2.890 1,121,773 -0.09(-3.02%)
Feb 09, 2021 2.970 3.070 2.880 2.980 854,496 -0.13(-4.18%)
Feb 08, 2021 2.740 3.190 2.620 3.110 3,100,816 +0.31(+11.07%)
Feb 05, 2021 2.380 2.820 2.280 2.800 2,704,300 +0.45(+19.15%)
Feb 04, 2021 2.440 2.550 2.320 2.350 899,493 +0.00(+0.00%)
Feb 03, 2021 2.230 2.440 2.200 2.350 574,026 +0.13(+5.86%)
Feb 02, 2021 2.170 2.250 2.130 2.220 265,386 +0.07(+3.26%)
Feb 01, 2021 2.130 2.160 2.100 2.150 252,305 +0.00(+0.00%)
Jan 29, 2021 2.180 2.220 2.100 2.150 183,400 +0.00(+0.00%)
Jan 28, 2021 2.180 2.210 2.080 2.150 248,671 -0.06(-2.71%)
Jan 27, 2021 2.260 2.310 2.050 2.210 584,724 -0.13(-5.56%)
Jan 26, 2021 2.320 2.740 2.250 2.340 2,589,168 +0.06(+2.63%)
Jan 25, 2021 2.220 2.320 2.130 2.280 493,112 +0.06(+2.70%)
Jan 22, 2021 2.260 2.260 2.130 2.220 573,900 -0.03(-1.33%)
Jan 21, 2021 2.000 2.260 1.980 2.250 1,008,841 +0.26(+13.07%)
Jan 20, 2021 2.000 2.060 1.910 1.990 237,280 -0.03(-1.49%)
Jan 19, 2021 1.930 2.030 1.930 2.020 211,438 +0.10(+5.21%)
Jan 15, 2021 2.070 2.100 1.910 1.920 329,200 -0.14(-6.80%)
Jan 14, 2021 2.090 2.140 2.030 2.060 329,620 -0.02(-0.96%)
Jan 13, 2021 2.030 2.150 1.990 2.080 717,384 +0.09(+4.52%)
Jan 12, 2021 2.040 2.050 1.900 1.990 440,555 -0.08(-3.86%)
Jan 11, 2021 1.930 2.130 1.880 2.070 2,117,502 +0.14(+7.25%)
Jan 08, 2021 1.850 1.970 1.843 1.930 690,400 +0.09(+4.89%)
Jan 07, 2021 1.790 1.850 1.780 1.840 145,041 +0.08(+4.55%)
Jan 06, 2021 1.820 1.860 1.740 1.760 177,329 -0.06(-3.30%)
Jan 05, 2021 1.730 1.830 1.700 1.820 298,090 +0.09(+5.20%)
Jan 04, 2021 1.690 1.760 1.680 1.730 177,243 +0.03(+1.76%)
Dec 31, 2020 1.700 1.700 1.700 249,280 -0.09(-5.03%)
Dec 30, 2020 1.720 1.800 1.670 1.790 249,280 +0.07(+4.07%)
Dec 29, 2020 1.780 1.780 1.600 1.720 561,961 -0.04(-2.27%)
Dec 28, 2020 1.830 1.830 1.750 1.760 266,925 -0.04(-2.22%)
Dec 24, 2020 1.810 1.840 1.780 1.800 102,100 -0.02(-1.10%)
Dec 23, 2020 1.830 1.880 1.810 1.820 170,085 +0.00(+0.00%)
Dec 22, 2020 1.830 1.857 1.800 1.820 195,968 -0.03(-1.62%)
Dec 21, 2020 1.860 1.860 1.800 1.850 210,671 +0.03(+1.65%)
Dec 18, 2020 1.880 1.930 1.810 1.820 312,000 -0.06(-3.19%)
Dec 17, 2020 1.930 1.990 1.841 1.880 244,666 -0.04(-2.08%)
Dec 16, 2020 1.850 1.950 1.840 1.920 345,524 +0.06(+3.23%)
Dec 15, 2020 1.920 1.940 1.830 1.860 339,265 -0.07(-3.63%)
Dec 14, 2020 2.000 2.010 1.920 1.930 258,836 -0.05(-2.53%)
Dec 11, 2020 2.000 2.040 1.920 1.980 294,400 +0.00(+0.00%)
Dec 10, 2020 2.040 2.290 1.920 1.980 1,643,526 -0.04(-1.98%)
Dec 09, 2020 2.100 2.150 1.970 2.020 452,712 -0.10(-4.72%)
Dec 08, 2020 1.990 2.120 1.960 2.120 334,570 +0.12(+6.00%)
Dec 07, 2020 2.030 2.040 1.970 2.000 217,965 -0.03(-1.48%)
Dec 04, 2020 1.970 2.110 1.950 2.030 534,100 +0.06(+3.05%)
Dec 03, 2020 1.970 2.020 1.900 1.970 356,401 -0.02(-1.01%)
Dec 02, 2020 2.000 2.040 1.920 1.990 215,356 -0.05(-2.45%)
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.