Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.3864 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 0.3745 0.3980 0.3443 0.3864 104,607 +0.01(+2.82%)
Sep 23, 2022 0.3700 0.3850 0.3601 0.3758 138,218 -0.01(-2.16%)
Sep 22, 2022 0.4300 0.4300 0.3800 0.3841 177,561 -0.01(-2.81%)
Sep 21, 2022 0.4064 0.4380 0.3952 0.3952 190,250 -0.02(-5.68%)
Sep 20, 2022 0.4200 0.4410 0.3900 0.4190 304,046 -0.00(-0.24%)
Sep 19, 2022 0.4500 0.4752 0.4122 0.4200 191,125 -0.03(-6.71%)
Sep 16, 2022 0.4529 0.5040 0.4502 0.4502 118,043 -0.04(-7.54%)
Sep 15, 2022 0.5000 0.5060 0.4798 0.4869 137,588 +0.01(+1.21%)
Sep 14, 2022 0.4700 0.5049 0.4700 0.4811 104,388 -0.02(-4.58%)
Sep 13, 2022 0.4999 0.5229 0.4710 0.5042 216,292 -0.01(-1.54%)
Sep 12, 2022 0.5000 0.5300 0.4846 0.5121 155,237 -0.01(-1.52%)
Sep 09, 2022 0.5100 0.5200 0.4900 0.5200 92,242 +0.01(+1.96%)
Sep 08, 2022 0.5000 0.5300 0.4800 0.5100 212,938 +0.01(+2.00%)
Sep 07, 2022 0.4900 0.5200 0.4501 0.5000 151,984 -0.01(-2.15%)
Sep 06, 2022 0.5502 0.5900 0.4705 0.5110 1,820,434 +0.00(+0.61%)
Sep 02, 2022 0.4935 0.5340 0.4700 0.5079 369,305 -0.01(-2.83%)
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.