Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.10 77.10 77.10 0 -1.65(-2.09%)
Aug 30, 2018 76.22 79.97 75.00 78.75 405 +3.00(+3.96%)
Aug 29, 2018 83.25 83.25 74.65 75.75 291 -1.75(-2.26%)
Aug 28, 2018 77.50 77.50 75.50 77.50 118 +2.00(+2.65%)
Aug 27, 2018 85.25 85.25 73.75 75.50 612 -5.75(-7.08%)
Aug 24, 2018 79.25 81.50 73.50 81.25 280 -7.25(-8.19%)
Aug 23, 2018 87.75 88.50 84.50 88.50 161 -1.50(-1.67%)
Aug 22, 2018 91.17 91.33 90.00 90.00 162 -2.71(-2.92%)
Aug 21, 2018 91.25 96.25 90.00 92.71 370 +4.83(+5.50%)
Aug 20, 2018 95.00 96.00 87.50 87.88 492 -8.12(-8.46%)
Aug 17, 2018 94.00 96.00 81.50 96.00 796 +2.25(+2.40%)
Aug 16, 2018 93.75 93.75 93.75 93.75 24 +0.00(+0.00%)
Aug 15, 2018 93.75 93.75 88.25 93.75 83 -2.50(-2.60%)
Aug 14, 2018 81.75 96.25 75.00 96.25 1,479 +10.75(+12.57%)
Aug 13, 2018 85.50 89.25 85.00 85.50 264 -0.25(-0.29%)
Aug 10, 2018 87.25 87.25 83.25 85.75 16 +3.25(+3.94%)
Aug 09, 2018 93.75 93.75 81.00 82.50 1,399 -12.50(-13.16%)
Aug 08, 2018 100.00 100.00 95.00 95.00 945 -2.62(-2.69%)
Aug 07, 2018 100.00 100.00 97.62 97.62 1,224 -1.88(-1.88%)
Aug 06, 2018 103.50 104.50 99.50 99.50 270 -0.50(-0.50%)
Aug 03, 2018 100.75 104.50 99.75 100.00 1,920 +0.08(+0.08%)
Aug 02, 2018 107.50 107.50 99.92 99.92 267 -6.33(-5.96%)
Aug 01, 2018 107.28 108.75 104.15 106.25 557 +6.25(+6.25%)
Jul 31, 2018 93.75 104.10 93.75 100.00 656 -0.15(-0.15%)
Jul 30, 2018 102.50 106.25 99.00 100.15 1,747 -1.10(-1.09%)
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.