Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

2.610 +0.280 (+12.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.50	35.75	34.25	35.25	2,978	+0.25(+0.71%)
Apr 28, 2022	37.75	37.75	34.00	35.00	4,848	-2.00(-5.41%)
Apr 27, 2022	38.00	38.55	36.00	37.00	2,419	-1.75(-4.52%)
Apr 26, 2022	40.75	41.25	37.25	38.75	2,505	-2.25(-5.49%)
Apr 25, 2022	40.00	41.50	37.25	41.00	13,556	+0.00(+0.00%)
Apr 22, 2022	42.00	43.00	40.75	41.00	4,726	+0.25(+0.61%)
Apr 21, 2022	43.25	44.50	40.75	40.75	4,182	-2.75(-6.32%)
Apr 20, 2022	43.75	45.94	43.00	43.50	4,279	-1.25(-2.79%)
Apr 19, 2022	42.50	45.00	42.24	44.75	2,150	+2.50(+5.92%)
Apr 18, 2022	43.75	44.50	41.50	42.25	2,439	-1.50(-3.43%)
Apr 14, 2022	42.25	43.75	41.25	43.75	5,911	+2.00(+4.79%)
Apr 13, 2022	42.00	43.25	41.50	41.75	2,617	+0.25(+0.60%)
Apr 12, 2022	44.00	45.00	40.25	41.50	5,011	-2.12(-4.87%)
Apr 11, 2022	41.00	47.00	39.70	43.62	10,234	+3.12(+7.72%)
Apr 08, 2022	45.00	46.50	39.25	40.50	20,930	-5.00(-10.99%)
Apr 07, 2022	50.25	50.25	45.25	45.50	4,430	-0.75(-1.62%)
Apr 06, 2022	50.75	52.17	46.25	46.25	7,582	-5.50(-10.63%)
Apr 05, 2022	52.25	56.62	51.00	51.75	6,748	-1.50(-2.82%)
Apr 04, 2022	51.25	54.25	50.25	53.25	4,146	+2.50(+4.93%)

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.