Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.596 1.640 1.590 1.615 7,400 -0.02(-1.52%)
May 28, 2020 1.610 1.690 1.610 1.640 24,976 -0.06(-3.53%)
May 27, 2020 1.550 2.180 1.500 1.700 864,614 +0.10(+6.25%)
May 26, 2020 1.550 1.670 1.480 1.600 37,146 +0.09(+5.96%)
May 22, 2020 1.510 1.590 1.505 1.510 16,100 -0.03(-1.95%)
May 21, 2020 1.560 1.580 1.525 1.540 24,726 +0.00(+0.00%)
May 20, 2020 1.550 1.570 1.410 1.540 33,727 +0.07(+4.75%)
May 19, 2020 1.390 1.530 1.390 1.470 118,178 +0.09(+6.39%)
May 18, 2020 1.380 1.400 1.340 1.382 21,239 +0.02(+1.61%)
May 15, 2020 1.340 1.400 1.330 1.360 4,600 +0.00(+0.00%)
May 14, 2020 1.350 1.390 1.300 1.360 25,047 +0.01(+0.74%)
May 13, 2020 1.390 1.420 1.350 1.350 7,563 -0.00(-0.21%)
May 12, 2020 1.390 1.390 1.335 1.353 14,847 -0.02(-1.26%)
May 11, 2020 1.420 1.420 1.320 1.370 13,767 +0.04(+2.62%)
May 08, 2020 1.320 1.430 1.320 1.335 11,300 +0.02(+1.91%)
May 07, 2020 1.330 1.348 1.285 1.310 21,167 +0.01(+0.77%)
May 06, 2020 1.310 1.370 1.280 1.300 35,638 -0.04(-2.99%)
May 05, 2020 1.350 1.400 1.340 1.340 21,811 -0.02(-1.47%)
May 04, 2020 1.340 1.380 1.290 1.360 8,382 -0.01(-1.06%)
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.