Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.360 -0.040 (-2.86%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.50 125.00 88.50 96.00 733,356 +26.00(+37.14%)
Nov 29, 2018 35.50 106.50 35.50 70.00 262,708 +37.00(+112.12%)
Nov 28, 2018 36.75 36.75 32.50 33.00 1,126 -0.75(-2.22%)
Nov 27, 2018 41.50 41.50 33.34 33.75 482 -7.75(-18.67%)
Nov 26, 2018 38.50 42.00 35.62 41.50 1,974 +8.25(+24.81%)
Nov 23, 2018 38.50 38.50 33.25 33.25 1,760 -4.75(-12.50%)
Nov 21, 2018 38.00 38.00 38.00 0 +4.25(+12.59%)
Nov 20, 2018 31.50 38.00 31.50 33.75 1,626 -0.75(-2.17%)
Nov 19, 2018 36.00 36.00 32.13 34.50 1,368 -1.50(-4.17%)
Nov 16, 2018 36.25 36.25 30.50 36.00 272 +1.41(+4.06%)
Nov 15, 2018 31.75 36.02 27.64 34.59 2,266 +4.34(+14.36%)
Nov 14, 2018 31.75 34.84 27.75 30.25 1,508 -1.50(-4.72%)
Nov 13, 2018 37.49 37.49 31.75 31.75 2,608 -3.50(-9.93%)
Nov 12, 2018 40.58 41.05 35.11 35.25 1,529 -4.00(-10.19%)
Nov 09, 2018 37.25 41.25 32.50 39.25 5,588 +4.25(+12.14%)
Nov 08, 2018 38.50 52.50 31.50 35.00 20,460 +0.00(+0.00%)
Nov 07, 2018 42.00 42.00 30.75 35.00 3,146 -7.50(-17.65%)
Nov 06, 2018 53.00 53.00 42.43 42.50 1,907 -5.75(-11.92%)
Nov 05, 2018 47.50 56.25 46.50 48.25 10,137 -1.75(-3.50%)
Nov 02, 2018 47.00 52.88 46.75 50.00 1,820 +2.25(+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.