Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

2.940 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.440 2.480 2.360 2.440 56,969 -0.01(-0.41%)
Jul 29, 2021 2.420 2.490 2.364 2.450 203,934 +0.05(+2.08%)
Jul 28, 2021 2.310 2.410 2.300 2.400 155,069 +0.07(+3.00%)
Jul 27, 2021 2.380 2.380 2.270 2.330 147,191 -0.04(-1.69%)
Jul 26, 2021 2.430 2.449 2.350 2.370 88,040 -0.02(-0.84%)
Jul 23, 2021 2.370 2.480 2.350 2.390 287,750 -0.01(-0.42%)
Jul 22, 2021 2.480 2.570 2.380 2.400 357,364 -0.09(-3.61%)
Jul 21, 2021 2.610 2.610 2.490 2.490 282,273 -0.12(-4.60%)
Jul 20, 2021 2.450 2.630 2.433 2.610 251,998 +0.14(+5.67%)
Jul 19, 2021 2.530 2.540 2.370 2.470 546,855 -0.06(-2.37%)
Jul 16, 2021 2.510 2.630 2.490 2.530 478,511 +0.04(+1.61%)
Jul 15, 2021 2.580 2.620 2.431 2.490 1,060,575 -0.24(-8.79%)
Jul 14, 2021 2.630 3.400 2.520 2.730 8,817,303 +0.11(+4.20%)
Jul 13, 2021 2.710 2.790 2.570 2.620 353,589 -0.12(-4.38%)
Jul 12, 2021 2.780 2.820 2.670 2.740 189,927 -0.04(-1.44%)
Jul 09, 2021 2.690 2.910 2.640 2.780 258,428 +0.13(+4.91%)
Jul 08, 2021 2.670 2.748 2.610 2.650 300,704 -0.11(-3.99%)
Jul 07, 2021 2.810 2.990 2.700 2.760 705,256 -0.08(-2.82%)
Jul 06, 2021 2.930 2.960 2.750 2.840 878,665 -0.10(-3.40%)
Jul 02, 2021 2.530 2.960 2.500 2.940 1,959,785 +0.41(+16.21%)
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.