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 (%)
Oct 30, 2020 44.75 45.03 42.25 43.50 13,668 -1.25(-2.79%)
Oct 29, 2020 43.00 45.00 41.50 44.75 21,010 +1.50(+3.47%)
Oct 28, 2020 44.50 44.50 42.25 43.25 17,012 -2.25(-4.95%)
Oct 27, 2020 45.00 45.75 43.75 45.50 15,690 +0.50(+1.11%)
Oct 26, 2020 45.00 46.00 43.50 45.00 19,524 +0.00(+0.00%)
Oct 23, 2020 47.50 47.50 44.25 45.00 33,216 -3.25(-6.74%)
Oct 22, 2020 51.25 54.50 43.75 48.25 445,681 +5.50(+12.87%)
Oct 21, 2020 44.25 49.25 42.75 42.75 40,648 -1.50(-3.39%)
Oct 20, 2020 44.75 46.00 44.25 44.25 11,179 -0.50(-1.12%)
Oct 19, 2020 49.50 49.50 44.25 44.75 31,763 -2.25(-4.79%)
Oct 16, 2020 48.75 48.88 46.50 47.00 20,020 -2.25(-4.57%)
Oct 15, 2020 48.75 51.50 46.50 49.25 24,352 +0.75(+1.55%)
Oct 14, 2020 50.00 50.50 47.50 48.50 20,438 -1.00(-2.02%)
Oct 13, 2020 48.00 50.75 47.75 49.50 19,841 +0.00(+0.00%)
Oct 12, 2020 50.00 50.75 46.50 49.50 41,939 -1.25(-2.46%)
Oct 09, 2020 53.00 53.00 50.50 50.75 23,984 -1.75(-3.33%)
Oct 08, 2020 53.75 54.24 51.75 52.50 30,647 -1.75(-3.23%)
Oct 07, 2020 53.50 54.25 52.00 54.25 44,096 +0.50(+0.93%)
Oct 06, 2020 55.00 55.00 52.25 53.75 57,684 -2.25(-4.02%)
Oct 05, 2020 52.25 57.00 51.25 56.00 82,447 +2.00(+3.70%)
Oct 02, 2020 54.50 60.00 51.25 54.00 234,164 +1.50(+2.86%)
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.