Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

2.160 -0.010 (-0.46%)

Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	73.00	74.00	61.50	62.75	81,692	-6.00(-8.73%)
Feb 25, 2021	77.00	82.25	68.50	68.75	60,565	-9.50(-12.14%)
Feb 24, 2021	74.75	80.00	74.00	78.25	26,134	+1.25(+1.62%)
Feb 23, 2021	65.00	77.75	58.25	77.00	115,554	+7.00(+10.00%)
Feb 22, 2021	73.00	77.75	69.50	70.00	23,807	-4.25(-5.72%)
Feb 19, 2021	73.50	76.25	70.75	74.25	20,092	+0.25(+0.34%)
Feb 18, 2021	77.75	77.75	70.50	74.00	18,378	-3.75(-4.82%)
Feb 17, 2021	78.75	79.75	72.75	77.75	23,192	-2.00(-2.51%)
Feb 16, 2021	75.25	82.50	72.00	79.75	29,643	+4.25(+5.63%)
Feb 12, 2021	72.50	76.50	69.00	75.50	23,808	+2.75(+3.78%)
Feb 11, 2021	73.50	76.75	71.50	72.75	24,625	+0.50(+0.69%)
Feb 10, 2021	76.00	77.50	64.00	72.25	44,870	-2.25(-3.02%)
Feb 09, 2021	74.25	76.74	72.00	74.50	34,179	-3.25(-4.18%)
Feb 08, 2021	68.50	79.75	65.50	77.75	124,032	+7.75(+11.07%)
Feb 05, 2021	59.50	70.50	57.00	70.00	108,172	+11.25(+19.15%)
Feb 04, 2021	61.00	63.75	58.00	58.75	35,979	+0.00(+0.00%)
Feb 03, 2021	55.75	61.00	55.00	58.75	22,961	+3.25(+5.86%)
Feb 02, 2021	54.25	56.25	53.25	55.50	10,615	+1.75(+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.