Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 73.25 76.97 68.12 68.12 708 -3.62(-5.05%)
Sep 27, 2018 68.75 74.66 68.75 71.75 90 +3.00(+4.36%)
Sep 26, 2018 73.75 73.75 68.75 68.75 866 -2.50(-3.51%)
Sep 25, 2018 72.25 78.75 70.75 71.25 2,393 -1.50(-2.06%)
Sep 24, 2018 76.00 76.00 70.25 72.75 45 +0.25(+0.34%)
Sep 21, 2018 79.00 80.25 72.50 72.50 744 -1.00(-1.36%)
Sep 20, 2018 72.00 79.75 71.25 73.50 478 +1.00(+1.38%)
Sep 19, 2018 79.50 80.00 69.00 72.50 1,234 -7.50(-9.38%)
Sep 18, 2018 74.75 97.25 74.75 80.00 11,771 +7.00(+9.59%)
Sep 17, 2018 71.25 84.00 69.00 73.00 1,346 +4.25(+6.18%)
Sep 14, 2018 72.50 73.75 68.25 68.75 252 -4.75(-6.46%)
Sep 13, 2018 75.00 75.00 62.75 73.50 964 +1.25(+1.73%)
Sep 12, 2018 75.00 86.25 69.12 72.25 3,922 +1.00(+1.40%)
Sep 11, 2018 69.00 75.00 68.75 71.25 688 +1.25(+1.79%)
Sep 10, 2018 75.00 75.00 69.25 70.00 199 -2.50(-3.45%)
Sep 07, 2018 77.25 77.25 68.50 72.50 68 +0.00(+0.00%)
Sep 06, 2018 74.75 89.50 72.50 72.50 859 +0.00(+0.00%)
Sep 05, 2018 70.00 86.50 68.75 72.50 881 -5.75(-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.