Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2268 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.930 3.079 2.725 2.725 17,700 -0.15(-5.05%)
Sep 27, 2018 2.750 2.986 2.750 2.870 2,258 +0.12(+4.36%)
Sep 26, 2018 2.950 2.950 2.750 2.750 21,670 -0.10(-3.51%)
Sep 25, 2018 2.890 3.150 2.830 2.850 59,848 -0.06(-2.06%)
Sep 24, 2018 3.040 3.040 2.810 2.910 1,139 +0.01(+0.34%)
Sep 21, 2018 3.160 3.210 2.900 2.900 18,600 -0.04(-1.36%)
Sep 20, 2018 2.880 3.190 2.850 2.940 11,954 +0.04(+1.38%)
Sep 19, 2018 3.180 3.200 2.760 2.900 30,857 -0.30(-9.38%)
Sep 18, 2018 2.990 3.890 2.990 3.200 294,286 +0.28(+9.59%)
Sep 17, 2018 2.850 3.360 2.760 2.920 33,658 +0.17(+6.18%)
Sep 14, 2018 2.900 2.950 2.730 2.750 6,300 -0.19(-6.46%)
Sep 13, 2018 3.000 3.000 2.510 2.940 24,102 +0.05(+1.73%)
Sep 12, 2018 3.000 3.450 2.765 2.890 98,050 +0.04(+1.40%)
Sep 11, 2018 2.760 3.000 2.750 2.850 17,224 +0.05(+1.79%)
Sep 10, 2018 3.000 3.000 2.770 2.800 4,977 -0.10(-3.45%)
Sep 07, 2018 3.090 3.090 2.740 2.900 1,700 +0.00(+0.00%)
Sep 06, 2018 2.990 3.580 2.900 2.900 21,499 +0.00(+0.00%)
Sep 05, 2018 2.800 3.460 2.750 2.900 22,033 -0.23(-7.35%)
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.