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 (%)
Feb 28, 2020 36.00 38.02 31.50 36.00 1,716 -2.50(-6.49%)
Feb 27, 2020 37.75 40.75 30.00 38.50 3,848 -1.50(-3.75%)
Feb 26, 2020 39.50 40.00 39.25 40.00 620 +0.50(+1.27%)
Feb 25, 2020 41.00 43.00 37.50 39.50 2,542 -3.00(-7.05%)
Feb 24, 2020 42.50 42.50 38.50 42.50 370 -1.00(-2.30%)
Feb 21, 2020 40.25 45.25 40.25 43.50 5,368 +2.24(+5.44%)
Feb 20, 2020 40.00 41.79 37.50 41.26 1,815 +1.01(+2.50%)
Feb 19, 2020 38.75 42.25 37.25 40.25 6,061 +2.33(+6.14%)
Feb 18, 2020 39.75 39.75 37.05 37.92 1,281 +0.05(+0.12%)
Feb 14, 2020 42.50 44.05 30.50 37.88 14,216 -4.12(-9.82%)
Feb 13, 2020 41.50 43.98 41.25 42.00 1,315 -1.00(-2.33%)
Feb 12, 2020 41.75 46.00 41.75 43.00 1,457 +0.50(+1.18%)
Feb 11, 2020 40.75 43.87 40.00 42.50 1,795 +2.25(+5.59%)
Feb 10, 2020 45.50 47.00 35.00 40.25 6,092 -4.25(-9.55%)
Feb 07, 2020 48.75 48.75 43.75 44.50 3,172 -1.75(-3.78%)
Feb 06, 2020 43.50 50.75 43.25 46.25 5,810 +3.75(+8.82%)
Feb 05, 2020 40.75 43.56 40.00 42.50 1,728 -0.25(-0.58%)
Feb 04, 2020 44.00 46.23 40.00 42.75 2,134 -1.25(-2.84%)
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.