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 30, 2019 38.75 41.25 38.44 41.25 712 +3.25(+8.55%)
Aug 29, 2019 41.05 41.05 37.47 38.00 363 -0.75(-1.94%)
Aug 28, 2019 38.00 41.25 37.50 38.75 671 -0.25(-0.64%)
Aug 27, 2019 42.50 42.50 37.82 39.00 277 -3.75(-8.77%)
Aug 26, 2019 37.75 42.75 36.00 42.75 1,799 +3.25(+8.23%)
Aug 23, 2019 40.50 41.00 37.50 39.50 1,888 -2.25(-5.39%)
Aug 22, 2019 42.00 42.00 38.87 41.75 192 -0.25(-0.60%)
Aug 21, 2019 40.00 42.00 40.00 42.00 104 +0.00(+0.00%)
Aug 20, 2019 43.00 43.47 40.50 42.00 1,171 +0.00(+0.00%)
Aug 19, 2019 40.50 42.25 40.50 42.00 398 +2.25(+5.66%)
Aug 16, 2019 36.50 41.03 36.50 39.75 816 +3.25(+8.90%)
Aug 15, 2019 41.50 42.49 35.50 36.50 1,848 -3.25(-8.18%)
Aug 14, 2019 42.25 42.95 38.12 39.75 2,236 -3.24(-7.54%)
Aug 13, 2019 41.00 45.00 41.00 42.99 764 +0.99(+2.36%)
Aug 12, 2019 42.50 42.50 40.25 42.00 517 -0.25(-0.59%)
Aug 09, 2019 40.75 45.00 40.75 42.25 712 +0.25(+0.60%)
Aug 08, 2019 41.50 46.00 40.48 42.00 992 +1.00(+2.44%)
Aug 07, 2019 39.50 42.50 39.25 41.00 1,280 +1.25(+3.14%)
Aug 06, 2019 40.75 44.75 37.50 39.75 1,682 -1.50(-3.64%)
Aug 05, 2019 46.25 46.25 35.00 41.25 6,315 -3.62(-8.06%)
Aug 02, 2019 45.00 45.00 44.00 44.87 720 +0.62(+1.40%)
Aug 01, 2019 45.50 48.25 44.07 44.25 790 -0.75(-1.67%)
Jul 31, 2019 46.00 47.50 44.08 45.00 1,387 -0.75(-1.64%)
Jul 30, 2019 46.50 46.50 44.00 45.75 772 -0.50(-1.08%)
Jul 29, 2019 47.50 49.50 46.00 46.25 277 -0.50(-1.07%)
Jul 26, 2019 45.75 48.78 45.75 46.75 916 +0.25(+0.54%)
Jul 25, 2019 47.95 48.72 46.50 46.50 1,827 -3.25(-6.53%)
Jul 24, 2019 49.00 50.00 48.25 49.75 483 -0.25(-0.50%)
Jul 23, 2019 48.00 50.50 47.66 50.00 1,667 +0.75(+1.52%)
Jul 22, 2019 50.00 51.28 48.50 49.25 593 +0.25(+0.51%)
Jul 19, 2019 48.75 51.00 47.50 49.00 548 -1.25(-2.49%)
Jul 18, 2019 49.75 52.00 49.06 50.25 440 +0.25(+0.50%)
Jul 17, 2019 50.75 53.50 48.75 50.00 1,547 -0.50(-0.99%)
Jul 16, 2019 49.75 53.75 49.75 50.50 3,661 +1.00(+2.02%)
Jul 15, 2019 49.25 50.88 49.25 49.50 1,662 +0.25(+0.51%)
Jul 12, 2019 48.25 51.00 47.75 49.25 776 -0.75(-1.50%)
Jul 11, 2019 48.25 50.75 47.50 50.00 1,659 +3.50(+7.53%)
Jul 10, 2019 47.75 50.50 46.50 46.50 932 -1.00(-2.11%)
Jul 09, 2019 44.50 52.60 43.25 47.50 3,340 +2.50(+5.56%)
Jul 08, 2019 46.25 47.45 42.50 45.00 2,153 -1.00(-2.17%)
Jul 05, 2019 47.50 49.75 44.25 46.00 996 +1.25(+2.79%)
Jul 03, 2019 43.25 45.50 41.00 44.75 1,784 +2.25(+5.29%)
Jul 02, 2019 42.25 45.00 42.25 42.50 2,635 +0.25(+0.59%)
Jul 01, 2019 46.00 46.00 41.25 42.25 3,057 +0.25(+0.60%)
Jun 28, 2019 44.50 45.75 42.00 42.00 2,804 -2.50(-5.62%)
Jun 27, 2019 47.25 47.25 44.00 44.50 1,406 -1.75(-3.78%)
Jun 26, 2019 46.50 47.26 45.09 46.25 851 +0.00(+0.00%)
Jun 25, 2019 48.00 48.75 44.25 46.25 3,172 -0.75(-1.60%)
Jun 24, 2019 49.50 49.50 46.73 47.00 1,054 -1.75(-3.59%)
Jun 21, 2019 48.25 51.00 47.00 48.75 1,320 +0.50(+1.04%)
Jun 20, 2019 47.50 50.25 47.50 48.25 1,428 +1.50(+3.21%)
Jun 19, 2019 48.25 49.75 46.50 46.75 950 -2.75(-5.56%)
Jun 18, 2019 48.75 50.75 46.25 49.50 1,395 +1.25(+2.59%)
Jun 17, 2019 49.75 50.49 47.75 48.25 870 -0.50(-1.03%)
Jun 14, 2019 51.75 51.75 47.50 48.75 1,728 -2.75(-5.34%)
Jun 13, 2019 48.75 55.75 48.75 51.50 5,041 +3.50(+7.29%)
Jun 12, 2019 48.00 50.75 47.50 48.00 2,178 +0.00(+0.00%)
Jun 11, 2019 49.25 52.25 47.50 48.00 1,287 -3.00(-5.88%)
Jun 10, 2019 54.50 54.50 50.50 51.00 1,110 -2.25(-4.23%)
Jun 07, 2019 51.25 54.50 45.62 53.25 2,832 +2.00(+3.90%)
Jun 06, 2019 49.25 55.75 49.25 51.25 6,010 +3.25(+6.77%)
Jun 05, 2019 45.75 49.40 44.50 48.00 890 +2.75(+6.08%)
Jun 04, 2019 46.00 46.00 43.88 45.25 2,937 -0.50(-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.