Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.360 -0.040 (-2.86%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.50 42.50 42.50 9,971 -2.25(-5.03%)
Dec 30, 2020 43.00 45.00 41.75 44.75 9,971 +1.75(+4.07%)
Dec 29, 2020 44.50 44.50 40.00 43.00 22,478 -1.00(-2.27%)
Dec 28, 2020 45.75 45.75 43.75 44.00 10,677 -1.00(-2.22%)
Dec 24, 2020 45.25 46.00 44.50 45.00 4,084 -0.50(-1.10%)
Dec 23, 2020 45.75 47.00 45.25 45.50 6,803 +0.00(+0.00%)
Dec 22, 2020 45.75 46.50 45.00 45.50 7,878 -0.75(-1.62%)
Dec 21, 2020 46.50 46.50 45.00 46.25 8,426 +0.75(+1.65%)
Dec 18, 2020 47.00 48.25 45.25 45.50 12,480 -1.50(-3.19%)
Dec 17, 2020 48.25 49.75 46.02 47.00 9,786 -1.00(-2.08%)
Dec 16, 2020 46.25 48.75 46.00 48.00 13,820 +1.50(+3.23%)
Dec 15, 2020 48.00 48.50 45.75 46.50 13,570 -1.75(-3.63%)
Dec 14, 2020 50.00 50.25 48.00 48.25 10,353 -1.25(-2.53%)
Dec 11, 2020 50.00 51.00 48.00 49.50 11,776 +0.00(+0.00%)
Dec 10, 2020 51.00 57.25 48.00 49.50 65,741 -1.00(-1.98%)
Dec 09, 2020 52.50 53.75 49.25 50.50 18,108 -2.50(-4.72%)
Dec 08, 2020 49.75 53.00 49.00 53.00 13,382 +3.00(+6.00%)
Dec 07, 2020 50.75 51.00 49.25 50.00 8,718 -0.75(-1.48%)
Dec 04, 2020 49.25 52.75 48.75 50.75 21,364 +1.50(+3.05%)
Dec 03, 2020 49.25 50.50 47.50 49.25 14,256 -0.50(-1.01%)
Dec 02, 2020 50.00 51.00 48.00 49.75 8,614 -1.25(-2.45%)
Dec 01, 2020 54.50 54.50 50.25 51.00 27,013 -7.25(-12.45%)
Nov 30, 2020 49.25 59.00 49.25 58.25 101,158 +9.50(+19.49%)
Nov 27, 2020 48.50 48.88 47.50 48.75 10,704 +1.50(+3.17%)
Nov 25, 2020 44.50 49.25 44.50 47.25 50,548 +1.50(+3.28%)
Nov 24, 2020 47.75 47.75 45.00 45.75 27,210 -0.50(-1.08%)
Nov 23, 2020 43.75 46.62 41.52 46.25 32,177 +3.00(+6.94%)
Nov 20, 2020 42.50 43.25 42.25 43.25 7,948 +0.75(+1.76%)
Nov 19, 2020 42.25 43.00 41.50 42.50 8,266 +0.25(+0.59%)
Nov 18, 2020 42.50 44.00 42.25 42.25 12,077 -0.50(-1.17%)
Nov 17, 2020 42.00 43.50 41.75 42.75 8,425 -0.25(-0.58%)
Nov 16, 2020 43.75 45.00 41.25 43.00 32,196 -3.00(-6.52%)
Nov 13, 2020 49.00 49.00 46.00 46.00 14,012 -3.75(-7.54%)
Nov 12, 2020 44.50 51.00 43.75 49.75 45,902 +4.75(+10.56%)
Nov 11, 2020 45.25 45.25 43.00 45.00 10,853 +0.25(+0.56%)
Nov 10, 2020 43.50 45.75 43.25 44.75 9,904 +2.00(+4.68%)
Nov 09, 2020 43.62 44.62 42.75 42.75 13,260 -3.00(-6.56%)
Nov 06, 2020 44.50 46.50 44.25 45.75 12,136 +0.75(+1.67%)
Nov 05, 2020 43.50 46.50 42.25 45.00 19,320 +1.00(+2.27%)
Nov 04, 2020 43.75 44.75 43.38 44.00 4,514 +0.25(+0.57%)
Nov 03, 2020 45.00 48.50 43.75 43.75 36,259 +0.00(+0.00%)
Nov 02, 2020 44.25 45.00 43.75 43.75 10,877 +0.25(+0.57%)
Oct 30, 2020 44.75 45.03 42.25 43.50 13,668 -1.25(-2.79%)
Oct 29, 2020 43.00 45.00 41.50 44.75 21,010 +1.50(+3.47%)
Oct 28, 2020 44.50 44.50 42.25 43.25 17,012 -2.25(-4.95%)
Oct 27, 2020 45.00 45.75 43.75 45.50 15,690 +0.50(+1.11%)
Oct 26, 2020 45.00 46.00 43.50 45.00 19,524 +0.00(+0.00%)
Oct 23, 2020 47.50 47.50 44.25 45.00 33,216 -3.25(-6.74%)
Oct 22, 2020 51.25 54.50 43.75 48.25 445,681 +5.50(+12.87%)
Oct 21, 2020 44.25 49.25 42.75 42.75 40,648 -1.50(-3.39%)
Oct 20, 2020 44.75 46.00 44.25 44.25 11,179 -0.50(-1.12%)
Oct 19, 2020 49.50 49.50 44.25 44.75 31,763 -2.25(-4.79%)
Oct 16, 2020 48.75 48.88 46.50 47.00 20,020 -2.25(-4.57%)
Oct 15, 2020 48.75 51.50 46.50 49.25 24,352 +0.75(+1.55%)
Oct 14, 2020 50.00 50.50 47.50 48.50 20,438 -1.00(-2.02%)
Oct 13, 2020 48.00 50.75 47.75 49.50 19,841 +0.00(+0.00%)
Oct 12, 2020 50.00 50.75 46.50 49.50 41,939 -1.25(-2.46%)
Oct 09, 2020 53.00 53.00 50.50 50.75 23,984 -1.75(-3.33%)
Oct 08, 2020 53.75 54.24 51.75 52.50 30,647 -1.75(-3.23%)
Oct 07, 2020 53.50 54.25 52.00 54.25 44,096 +0.50(+0.93%)
Oct 06, 2020 55.00 55.00 52.25 53.75 57,684 -2.25(-4.02%)
Oct 05, 2020 52.25 57.00 51.25 56.00 82,447 +2.00(+3.70%)
Oct 02, 2020 54.50 60.00 51.25 54.00 234,164 +1.50(+2.86%)
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.