Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.420 +0.020 (+1.43%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.75 17.00 15.43 16.25 31,485 +0.80(+5.20%)
Jul 28, 2022 15.70 16.00 15.10 15.45 16,544 +0.05(+0.32%)
Jul 27, 2022 14.75 15.50 13.75 15.40 29,788 +0.01(+0.03%)
Jul 26, 2022 16.50 16.95 14.97 15.39 29,347 -1.88(-10.90%)
Jul 25, 2022 18.95 19.56 17.00 17.27 63,060 -1.23(-6.65%)
Jul 22, 2022 20.25 20.50 18.26 18.50 67,098 -2.34(-11.20%)
Jul 21, 2022 23.25 23.17 17.64 20.84 203,059 -3.66(-14.94%)
Jul 20, 2022 34.75 39.25 22.00 24.50 411,870 -21.50(-46.74%)
Jul 19, 2022 47.75 52.00 45.00 46.00 79,032 +1.00(+2.22%)
Jul 18, 2022 43.50 47.50 41.75 45.00 48,140 +4.25(+10.43%)
Jul 15, 2022 45.75 47.50 40.25 40.75 43,754 -2.75(-6.32%)
Jul 14, 2022 45.00 48.00 37.50 43.50 62,039 -0.25(-0.57%)
Jul 13, 2022 38.25 44.25 37.00 43.75 58,236 +6.25(+16.67%)
Jul 12, 2022 33.00 42.25 33.00 37.50 66,723 +5.75(+18.11%)
Jul 11, 2022 32.25 32.75 29.88 31.75 31,261 +0.00(+0.00%)
Jul 08, 2022 32.00 32.75 31.25 31.75 9,209 -0.25(-0.78%)
Jul 07, 2022 31.00 32.75 30.75 32.00 12,241 +1.00(+3.23%)
Jul 06, 2022 32.25 32.50 30.00 31.00 9,665 -1.12(-3.50%)
Jul 05, 2022 30.75 32.25 30.00 32.12 8,545 +2.12(+7.08%)
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.