Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 53.75 51.75 52.00 4,445 -1.75(-3.26%)
Jan 28, 2022 56.25 56.25 52.50 53.75 2,943 -2.25(-4.02%)
Jan 27, 2022 56.50 57.75 52.50 56.00 6,556 -1.00(-1.75%)
Jan 26, 2022 56.75 59.75 53.75 57.00 5,712 -0.25(-0.44%)
Jan 25, 2022 57.00 59.75 56.75 57.25 3,001 -1.50(-2.55%)
Jan 24, 2022 56.50 59.25 51.75 58.75 8,316 +0.25(+0.43%)
Jan 21, 2022 61.25 62.25 56.00 58.50 8,442 -3.75(-6.02%)
Jan 20, 2022 63.00 65.50 61.25 62.25 4,250 -0.50(-0.80%)
Jan 19, 2022 61.75 63.00 60.25 62.75 4,756 +0.50(+0.80%)
Jan 18, 2022 65.50 65.75 61.10 62.25 4,014 -3.25(-4.96%)
Jan 14, 2022 65.50 0 +2.38(+3.76%)
Jan 13, 2022 65.00 67.50 62.50 63.12 6,276 -1.88(-2.88%)
Jan 12, 2022 67.00 68.75 63.75 65.00 3,877 -2.75(-4.06%)
Jan 11, 2022 66.00 70.00 65.75 67.75 3,705 +1.75(+2.65%)
Jan 10, 2022 64.50 68.00 62.75 66.00 4,285 +1.25(+1.93%)
Jan 07, 2022 64.50 65.75 62.50 64.75 3,270 +0.75(+1.17%)
Jan 06, 2022 63.25 64.62 60.00 64.00 6,394 +1.50(+2.40%)
Jan 05, 2022 64.75 66.80 62.50 62.50 5,833 -3.25(-4.94%)
Jan 04, 2022 68.50 69.67 63.75 65.75 4,632 -3.25(-4.71%)
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.