Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.610 -0.120 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 1.710 1.750 1.552 1.610 246,196 -0.12(-6.94%)
Apr 25, 2024 1.670 1.760 1.622 1.730 139,805 +0.02(+1.17%)
Apr 24, 2024 1.650 1.760 1.620 1.710 146,191 +0.01(+0.59%)
Apr 23, 2024 1.860 1.875 1.650 1.700 439,779 -0.20(-10.53%)
Apr 22, 2024 2.020 2.050 1.806 1.900 2,514,101 -0.03(-1.55%)
Apr 19, 2024 2.040 2.180 1.870 1.930 323,946 -0.24(-11.06%)
Apr 18, 2024 2.300 2.300 2.120 2.170 153,422 -0.15(-6.47%)
Apr 17, 2024 2.240 2.460 1.700 2.320 1,209,772 +0.08(+3.57%)
Apr 16, 2024 2.600 2.620 2.229 2.240 665,967 -0.37(-14.18%)
Apr 15, 2024 2.250 3.100 2.220 2.610 3,281,081 +0.28(+12.02%)
Apr 12, 2024 2.680 2.870 2.290 2.330 2,752,082 -0.65(-21.81%)
Apr 11, 2024 2.370 3.080 2.340 2.980 37,621,068 +0.65(+27.90%)
Apr 10, 2024 2.550 2.740 1.750 2.330 106,418,152 +1.20(+106.19%)
Apr 09, 2024 1.140 1.170 1.098 1.130 105,071 +0.00(+0.00%)
Apr 08, 2024 1.140 1.170 1.050 1.130 1,059,489 -0.03(-2.59%)
Apr 05, 2024 1.150 1.190 1.110 1.160 141,124 -0.06(-4.92%)
Apr 04, 2024 1.260 1.370 1.210 1.220 257,774 -0.02(-1.61%)
Apr 03, 2024 1.270 1.278 1.170 1.240 110,349 +0.01(+0.81%)
Apr 02, 2024 1.200 1.230 1.150 1.230 103,106 +0.00(+0.00%)
Apr 01, 2024 1.290 1.300 1.160 1.230 158,404 -0.10(-7.52%)
Mar 28, 2024 1.420 1.430 1.310 1.330 84,707 -0.07(-5.00%)
Mar 27, 2024 1.350 1.430 1.280 1.400 193,741 +0.03(+2.56%)
Mar 26, 2024 1.330 1.470 1.330 1.365 194,910 +0.01(+1.11%)
Mar 25, 2024 1.700 1.750 1.250 1.350 649,612 -0.35(-20.59%)
Mar 22, 2024 1.750 2.110 1.610 1.700 1,368,356 -0.01(-0.58%)
Mar 21, 2024 1.770 1.800 1.650 1.710 173,163 -0.04(-2.29%)
Mar 20, 2024 1.780 1.830 1.600 1.750 345,340 +0.10(+6.06%)
Mar 19, 2024 1.600 1.720 1.550 1.650 130,446 +0.02(+1.23%)
Mar 18, 2024 1.540 1.750 1.540 1.630 316,402 +0.05(+3.16%)
Mar 15, 2024 1.740 1.740 1.500 1.580 292,615 -0.16(-9.20%)
Mar 14, 2024 1.760 1.960 1.620 1.740 639,475 -0.01(-0.57%)
Mar 13, 2024 1.900 1.998 1.713 1.750 537,756 -0.15(-7.89%)
Mar 12, 2024 2.060 2.140 1.880 1.900 401,064 -0.10(-5.00%)
Mar 11, 2024 2.030 2.300 1.960 2.000 938,748 -0.06(-2.91%)
Mar 08, 2024 2.070 2.200 1.960 2.060 878,860 -0.06(-2.83%)
Mar 07, 2024 2.110 2.500 1.900 2.120 2,037,460 -0.01(-0.47%)
Mar 06, 2024 2.630 2.630 2.020 2.130 615,759 -0.66(-23.66%)
Mar 05, 2024 2.820 2.970 2.290 2.790 1,197,269 +0.04(+1.45%)
Mar 04, 2024 3.260 3.600 2.670 2.750 3,603,071 -0.51(-15.64%)
Mar 01, 2024 3.129 4.170 2.700 3.260 78,280,400 +1.22(+59.80%)
Feb 29, 2024 1.620 2.500 1.610 2.040 28,783,546 +0.42(+25.93%)
Feb 28, 2024 1.030 2.870 0.9501 1.620 111,485,200 +0.75(+85.50%)
Feb 27, 2024 0.8519 0.8733 0.8016 0.8733 94,808 +0.05(+6.49%)
Feb 26, 2024 0.8327 0.8600 0.8000 0.8201 52,982 -0.00(-0.59%)
Feb 23, 2024 0.8500 0.8900 0.7650 0.8250 187,078 -0.02(-1.79%)
Feb 22, 2024 0.9731 0.9731 0.8111 0.8400 252,630 -0.10(-10.64%)
Feb 21, 2024 1.030 1.050 0.9294 0.9400 200,777 -0.09(-8.74%)
Feb 20, 2024 1.150 1.165 0.9800 1.030 379,999 -0.12(-10.43%)
Feb 16, 2024 1.070 1.210 1.070 1.150 341,633 -0.01(-0.86%)
Feb 15, 2024 1.200 1.300 1.070 1.160 1,334,536 +0.02(+1.75%)
Feb 14, 2024 1.140 2.230 1.090 1.140 7,613,136 -0.09(-7.32%)
Feb 13, 2024 1.350 1.430 1.000 1.230 2,326,075 +0.10(+8.72%)
Feb 12, 2024 1.280 1.280 1.110 1.131 22,542 -0.03(-2.47%)
Feb 09, 2024 1.160 1.240 1.150 1.160 6,121 -0.02(-1.52%)
Feb 08, 2024 1.210 1.240 1.133 1.178 12,757 -0.04(-3.44%)
Feb 07, 2024 1.260 1.260 1.165 1.220 9,030 +0.02(+1.66%)
Feb 06, 2024 1.060 1.300 1.050 1.200 49,447 +0.13(+12.15%)
Feb 05, 2024 1.120 1.140 1.070 1.070 20,444 -0.05(-4.46%)
Feb 02, 2024 1.170 1.170 1.120 1.120 7,923 -0.03(-2.61%)
Feb 01, 2024 1.210 1.210 1.070 1.150 6,955 +0.01(+0.87%)
Jan 31, 2024 1.150 1.179 1.140 1.140 11,044 -0.04(-3.38%)
Jan 30, 2024 1.270 1.270 1.120 1.180 36,800 -0.06(-4.84%)
Jan 29, 2024 1.310 1.330 1.220 1.240 20,866 -0.02(-1.98%)
Jan 26, 2024 1.240 1.290 1.240 1.265 6,274 +0.02(+2.02%)
Jan 25, 2024 1.300 1.300 1.230 1.240 8,951 -0.02(-1.59%)
Jan 24, 2024 1.340 1.340 1.220 1.260 10,448 -0.01(-0.60%)
Jan 23, 2024 1.340 1.340 1.250 1.268 17,487 -0.04(-3.10%)
Jan 22, 2024 1.340 1.340 1.270 1.308 18,087 +0.03(+2.60%)
Jan 19, 2024 1.310 1.405 1.275 1.275 10,528 -0.03(-2.02%)
Jan 18, 2024 1.400 1.440 1.260 1.301 16,915 -0.05(-3.83%)
Jan 17, 2024 1.516 1.516 1.280 1.353 18,500 -0.14(-9.19%)
Jan 16, 2024 1.440 1.628 1.420 1.490 36,819 +0.04(+2.67%)
Jan 12, 2024 1.590 1.590 1.450 1.451 23,829 -0.13(-8.15%)
Jan 11, 2024 1.700 1.700 1.570 1.580 52,188 -0.08(-5.06%)
Jan 10, 2024 1.740 1.740 1.630 1.664 18,539 -0.04(-2.28%)
Jan 09, 2024 1.730 1.770 1.680 1.703 14,209 -0.06(-3.24%)
Jan 08, 2024 1.740 1.800 1.700 1.760 10,970 +0.01(+0.57%)
Jan 05, 2024 1.710 1.836 1.700 1.750 26,290 +0.03(+1.75%)
Jan 04, 2024 1.770 1.770 1.675 1.720 19,059 -0.05(-2.82%)
Jan 03, 2024 1.820 1.834 1.620 1.770 53,552 +0.02(+1.14%)
Jan 02, 2024 1.870 2.010 1.750 1.750 189,049 -0.11(-5.91%)
Dec 29, 2023 1.840 2.390 1.730 1.860 1,179,835 +0.09(+5.08%)
Dec 28, 2023 1.790 1.940 1.730 1.770 70,138 -0.05(-2.75%)
Dec 27, 2023 1.920 1.974 1.770 1.820 39,081 -0.14(-7.14%)
Dec 26, 2023 1.830 2.100 1.751 1.960 194,732 +0.12(+6.52%)
Dec 22, 2023 1.860 1.942 1.750 1.840 68,212 -0.02(-0.97%)
Dec 21, 2023 1.650 1.869 1.600 1.858 135,389 +0.13(+7.39%)
Dec 20, 2023 1.870 1.970 1.580 1.730 758,750 +0.04(+2.37%)
Dec 19, 2023 1.640 1.710 1.600 1.690 69,031 +0.00(+0.00%)
Dec 18, 2023 1.820 1.832 1.440 1.690 124,733 -0.06(-3.43%)
Dec 15, 2023 1.800 1.940 1.730 1.750 89,042 -0.08(-4.48%)
Dec 14, 2023 1.860 1.890 1.670 1.832 175,155 +0.04(+2.18%)
Dec 13, 2023 1.710 1.840 1.600 1.793 107,170 +0.08(+4.85%)
Dec 12, 2023 1.860 1.959 1.630 1.710 112,889 -0.15(-8.06%)
Dec 11, 2023 1.990 2.060 1.780 1.860 155,435 -0.17(-8.37%)
Dec 08, 2023 2.070 2.219 1.850 2.030 236,218 +0.01(+0.50%)
Dec 07, 2023 2.000 2.300 1.945 2.020 344,355 +0.05(+2.43%)
Dec 06, 2023 1.940 2.150 1.850 1.972 44,120 +0.05(+2.75%)
Dec 05, 2023 2.090 2.190 1.820 1.919 52,591 -0.14(-6.83%)
Dec 04, 2023 1.910 2.100 1.770 2.060 125,731 +0.15(+7.85%)
Dec 01, 2023 2.100 2.430 1.880 1.910 195,072 -0.28(-12.78%)
Nov 30, 2023 2.360 2.690 2.000 2.190 485,105 +0.06(+2.82%)
Nov 29, 2023 2.070 2.250 2.050 2.130 514,898 +0.08(+3.90%)
Nov 28, 2023 2.190 2.190 2.043 2.050 9,334 -0.01(-0.49%)
Nov 27, 2023 2.130 2.230 2.010 2.060 13,424 -0.06(-2.83%)
Nov 24, 2023 2.180 2.190 2.110 2.120 3,810 -0.02(-0.93%)
Nov 22, 2023 2.120 2.200 2.050 2.140 8,954 -0.04(-1.83%)
Nov 21, 2023 2.120 2.210 2.080 2.180 13,102 +0.12(+5.83%)
Nov 20, 2023 2.200 2.200 2.010 2.060 14,333 -0.04(-1.90%)
Nov 17, 2023 2.008 2.100 2.008 2.100 5,873 +0.06(+2.94%)
Nov 16, 2023 2.000 2.070 1.990 2.040 14,337 -0.08(-3.82%)
Nov 15, 2023 2.160 2.160 1.970 2.121 3,968 -0.04(-1.81%)
Nov 14, 2023 2.110 2.160 2.000 2.160 12,883 +0.15(+7.46%)
Nov 13, 2023 2.135 2.135 1.950 2.010 12,375 -0.15(-6.94%)
Nov 10, 2023 2.090 2.160 2.000 2.160 24,086 +0.17(+8.54%)
Nov 09, 2023 2.095 2.130 1.900 1.990 11,106 -0.20(-9.13%)
Nov 08, 2023 2.442 2.442 2.105 2.190 12,205 -0.08(-3.52%)
Nov 07, 2023 2.070 2.358 2.070 2.270 5,430 +0.11(+5.09%)
Nov 06, 2023 2.270 2.320 2.120 2.160 9,016 -0.16(-6.90%)
Nov 03, 2023 2.240 2.320 2.172 2.320 15,419 -0.03(-1.28%)
Nov 02, 2023 2.310 2.350 2.156 2.350 3,735 +0.17(+7.80%)
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.