Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.349 -0.051 (-3.62%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.00 14.01 10.86 13.42 11,732 -0.07(-0.54%)
Aug 30, 2022 14.00 14.00 13.43 13.49 4,315 -0.31(-2.23%)
Aug 29, 2022 14.39 14.92 13.47 13.80 8,189 -0.58(-4.03%)
Aug 26, 2022 14.00 14.56 13.50 14.38 8,580 +0.01(+0.03%)
Aug 25, 2022 14.57 14.57 14.00 14.38 4,077 +0.12(+0.88%)
Aug 24, 2022 13.57 14.70 13.44 14.25 5,675 +0.40(+2.89%)
Aug 23, 2022 13.75 14.49 13.75 13.85 9,029 -0.03(-0.18%)
Aug 22, 2022 15.00 15.00 13.78 13.88 7,816 -0.88(-5.93%)
Aug 19, 2022 15.00 15.02 14.42 14.75 7,449 -0.01(-0.07%)
Aug 18, 2022 14.25 15.25 13.76 14.76 34,660 +0.51(+3.58%)
Aug 17, 2022 13.75 14.70 13.75 14.25 7,847 -0.08(-0.56%)
Aug 16, 2022 14.71 15.00 14.25 14.33 7,210 -0.54(-3.66%)
Aug 15, 2022 15.00 15.24 14.25 14.88 7,037 +0.50(+3.46%)
Aug 12, 2022 15.00 15.00 13.75 14.38 8,108 +0.06(+0.44%)
Aug 11, 2022 14.70 15.25 14.25 14.31 6,995 -0.38(-2.60%)
Aug 10, 2022 14.75 15.45 13.79 14.70 7,654 -0.02(-0.12%)
Aug 09, 2022 14.50 15.62 14.50 14.71 8,709 -0.12(-0.81%)
Aug 08, 2022 15.50 16.20 14.63 14.84 23,198 -0.29(-1.92%)
Aug 05, 2022 14.01 15.20 13.51 15.12 18,320 +1.17(+8.38%)
Aug 04, 2022 15.25 15.75 11.25 13.96 38,120 -1.04(-6.97%)
Aug 03, 2022 15.25 15.50 14.47 15.00 14,876 +0.48(+3.34%)
Aug 02, 2022 15.00 15.62 14.50 14.52 15,147 -0.62(-4.13%)
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.