Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.510 2.750 2.450 2.620 131,664 +0.07(+2.75%)
Apr 29, 2019 2.500 2.580 2.375 2.550 189,593 +0.05(+2.00%)
Apr 26, 2019 2.340 2.500 2.272 2.500 49,900 +0.10(+4.17%)
Apr 25, 2019 2.430 2.520 2.320 2.400 60,669 +0.00(+0.00%)
Apr 24, 2019 2.470 2.580 2.350 2.400 142,547 -0.19(-7.34%)
Apr 23, 2019 2.690 2.690 2.490 2.590 188,681 -0.10(-3.72%)
Apr 22, 2019 2.680 2.890 2.650 2.690 59,433 +0.00(+0.00%)
Apr 18, 2019 2.800 2.900 2.530 2.690 121,800 -0.14(-4.95%)
Apr 17, 2019 2.900 2.920 2.810 2.830 50,333 -0.08(-2.75%)
Apr 16, 2019 2.970 3.000 2.820 2.910 108,018 -0.02(-0.68%)
Apr 15, 2019 2.940 3.080 2.838 2.930 148,772 +0.00(+0.00%)
Apr 12, 2019 2.910 3.000 2.900 2.930 32,800 +0.03(+1.03%)
Apr 11, 2019 2.950 3.000 2.880 2.900 41,506 -0.06(-2.03%)
Apr 10, 2019 2.950 3.070 2.900 2.960 72,420 +0.01(+0.34%)
Apr 09, 2019 2.990 3.023 2.910 2.950 53,362 -0.03(-1.01%)
Apr 08, 2019 3.050 3.170 2.900 2.980 118,151 -0.09(-2.93%)
Apr 05, 2019 3.110 3.182 3.020 3.070 65,300 -0.01(-0.32%)
Apr 04, 2019 3.190 3.220 3.010 3.080 86,768 -0.13(-4.05%)
Apr 03, 2019 3.240 3.350 3.120 3.210 71,342 -0.01(-0.31%)
Apr 02, 2019 3.410 3.470 3.210 3.220 198,946 +0.07(+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.