Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.758 -0.142 (-7.46%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 82.00 90.00 81.67 85.75 12,108 +4.75(+5.86%)
Mar 28, 2019 73.25 82.00 72.25 81.00 9,101 +7.50(+10.20%)
Mar 27, 2019 74.00 74.00 70.50 73.50 2,323 -0.25(-0.34%)
Mar 26, 2019 74.50 75.64 71.27 73.75 2,643 -0.75(-1.01%)
Mar 25, 2019 74.75 74.75 70.75 74.50 2,380 -0.75(-1.00%)
Mar 22, 2019 77.50 78.25 71.25 75.25 5,560 -2.50(-3.22%)
Mar 21, 2019 72.75 77.75 68.50 77.75 7,932 +4.75(+6.51%)
Mar 20, 2019 75.00 76.75 72.00 73.00 3,840 -1.50(-2.01%)
Mar 19, 2019 75.25 78.72 73.00 74.50 8,216 -0.75(-1.00%)
Mar 18, 2019 83.75 84.75 74.75 75.25 19,057 -7.50(-9.06%)
Mar 15, 2019 90.00 93.25 82.50 82.75 20,768 -8.00(-8.82%)
Mar 14, 2019 90.00 97.50 90.00 90.75 28,922 +0.00(+0.00%)
Mar 13, 2019 86.75 91.75 85.75 90.75 11,543 +4.50(+5.22%)
Mar 12, 2019 89.75 92.25 85.52 86.25 15,343 -4.00(-4.43%)
Mar 11, 2019 83.75 92.75 83.75 90.25 22,359 +5.50(+6.49%)
Mar 08, 2019 82.50 98.00 82.25 84.75 70,756 +1.50(+1.80%)
Mar 07, 2019 87.50 87.75 81.75 83.25 8,157 -3.00(-3.48%)
Mar 06, 2019 84.00 89.50 81.75 86.25 29,960 +3.00(+3.60%)
Mar 05, 2019 84.50 85.00 81.25 83.25 8,122 -1.00(-1.19%)
Mar 04, 2019 87.50 88.75 81.75 84.25 5,862 -3.50(-3.99%)
Mar 01, 2019 90.25 91.25 85.25 87.75 7,260 -2.50(-2.77%)
Feb 28, 2019 91.25 102.25 85.50 90.25 30,073 +0.25(+0.28%)
Feb 27, 2019 94.00 94.50 89.25 90.00 5,686 -2.25(-2.44%)
Feb 26, 2019 94.50 98.22 92.01 92.25 10,836 -7.00(-7.05%)
Feb 25, 2019 94.00 100.00 89.00 99.25 13,710 +3.50(+3.66%)
Feb 22, 2019 99.50 104.75 95.00 95.75 21,244 -3.50(-3.53%)
Feb 21, 2019 83.75 115.00 82.25 99.25 220,465 +15.00(+17.80%)
Feb 20, 2019 95.00 97.50 80.00 84.25 35,415 -5.50(-6.13%)
Feb 19, 2019 101.75 103.75 88.00 89.75 28,486 -15.25(-14.52%)
Feb 15, 2019 109.00 109.50 98.50 105.00 18,084 -2.50(-2.33%)
Feb 14, 2019 109.25 116.25 105.25 107.50 13,052 -8.50(-7.33%)
Feb 13, 2019 118.00 126.25 108.75 116.00 21,108 -2.50(-2.11%)
Feb 12, 2019 124.50 128.75 105.25 118.50 57,201 -12.75(-9.71%)
Feb 11, 2019 133.75 144.00 130.25 131.25 6,645 -3.50(-2.60%)
Feb 08, 2019 144.00 144.00 129.62 134.75 6,884 -11.75(-8.02%)
Feb 07, 2019 148.75 148.75 141.25 146.50 3,307 -2.25(-1.51%)
Feb 06, 2019 152.50 153.25 143.75 148.75 8,921 -6.00(-3.88%)
Feb 05, 2019 154.25 166.00 151.25 154.75 10,120 -6.75(-4.18%)
Feb 04, 2019 169.00 170.00 152.50 161.50 33,495 -10.50(-6.10%)
Feb 01, 2019 143.75 175.00 141.25 172.00 75,968 +35.25(+25.78%)
Jan 31, 2019 135.50 140.00 127.25 136.75 4,697 -0.25(-0.18%)
Jan 30, 2019 124.00 152.75 117.50 137.00 14,350 +16.50(+13.69%)
Jan 29, 2019 129.00 135.00 116.50 120.50 11,715 -9.50(-7.31%)
Jan 28, 2019 142.25 142.25 126.75 130.00 12,002 -16.00(-10.96%)
Jan 25, 2019 149.00 150.00 138.00 146.00 4,144 -2.75(-1.85%)
Jan 24, 2019 142.75 159.75 133.75 148.75 14,527 +13.75(+10.19%)
Jan 23, 2019 141.50 145.00 125.00 135.00 16,001 -10.00(-6.90%)
Jan 22, 2019 161.00 178.50 144.50 145.00 17,216 -22.50(-13.43%)
Jan 18, 2019 177.50 200.00 157.75 167.50 22,076 -10.00(-5.63%)
Jan 17, 2019 190.00 192.02 172.50 177.50 10,550 -12.50(-6.58%)
Jan 16, 2019 204.75 212.22 188.00 190.00 11,090 -18.25(-8.76%)
Jan 15, 2019 187.00 236.00 183.75 208.25 57,947 +26.50(+14.58%)
Jan 14, 2019 177.25 188.75 174.25 181.75 11,808 +7.50(+4.30%)
Jan 11, 2019 170.75 187.25 162.50 174.25 15,504 +4.75(+2.80%)
Jan 10, 2019 150.00 177.25 150.00 169.50 33,736 +18.25(+12.07%)
Jan 09, 2019 155.75 156.25 150.00 151.25 2,657 -6.00(-3.82%)
Jan 08, 2019 147.25 157.25 144.50 157.25 6,880 +7.25(+4.83%)
Jan 07, 2019 160.00 163.75 142.50 150.00 10,375 -10.00(-6.25%)
Jan 04, 2019 169.50 178.75 152.75 160.00 30,792 -8.75(-5.19%)
Jan 03, 2019 157.25 179.50 151.25 168.75 85,338 +6.25(+3.85%)
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.