Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

2.850 USD -0.080 (-2.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 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%)
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.