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 (%)
Jul 31, 2019 46.00 47.50 44.08 45.00 1,387 -0.75(-1.64%)
Jul 30, 2019 46.50 46.50 44.00 45.75 772 -0.50(-1.08%)
Jul 29, 2019 47.50 49.50 46.00 46.25 277 -0.50(-1.07%)
Jul 26, 2019 45.75 48.78 45.75 46.75 916 +0.25(+0.54%)
Jul 25, 2019 47.95 48.72 46.50 46.50 1,827 -3.25(-6.53%)
Jul 24, 2019 49.00 50.00 48.25 49.75 483 -0.25(-0.50%)
Jul 23, 2019 48.00 50.50 47.66 50.00 1,667 +0.75(+1.52%)
Jul 22, 2019 50.00 51.28 48.50 49.25 593 +0.25(+0.51%)
Jul 19, 2019 48.75 51.00 47.50 49.00 548 -1.25(-2.49%)
Jul 18, 2019 49.75 52.00 49.06 50.25 440 +0.25(+0.50%)
Jul 17, 2019 50.75 53.50 48.75 50.00 1,547 -0.50(-0.99%)
Jul 16, 2019 49.75 53.75 49.75 50.50 3,661 +1.00(+2.02%)
Jul 15, 2019 49.25 50.88 49.25 49.50 1,662 +0.25(+0.51%)
Jul 12, 2019 48.25 51.00 47.75 49.25 776 -0.75(-1.50%)
Jul 11, 2019 48.25 50.75 47.50 50.00 1,659 +3.50(+7.53%)
Jul 10, 2019 47.75 50.50 46.50 46.50 932 -1.00(-2.11%)
Jul 09, 2019 44.50 52.60 43.25 47.50 3,340 +2.50(+5.56%)
Jul 08, 2019 46.25 47.45 42.50 45.00 2,153 -1.00(-2.17%)
Jul 05, 2019 47.50 49.75 44.25 46.00 996 +1.25(+2.79%)
Jul 03, 2019 43.25 45.50 41.00 44.75 1,784 +2.25(+5.29%)
Jul 02, 2019 42.25 45.00 42.25 42.50 2,635 +0.25(+0.59%)
Jul 01, 2019 46.00 46.00 41.25 42.25 3,057 +0.25(+0.60%)
Jun 28, 2019 44.50 45.75 42.00 42.00 2,804 -2.50(-5.62%)
Jun 27, 2019 47.25 47.25 44.00 44.50 1,406 -1.75(-3.78%)
Jun 26, 2019 46.50 47.26 45.09 46.25 851 +0.00(+0.00%)
Jun 25, 2019 48.00 48.75 44.25 46.25 3,172 -0.75(-1.60%)
Jun 24, 2019 49.50 49.50 46.73 47.00 1,054 -1.75(-3.59%)
Jun 21, 2019 48.25 51.00 47.00 48.75 1,320 +0.50(+1.04%)
Jun 20, 2019 47.50 50.25 47.50 48.25 1,428 +1.50(+3.21%)
Jun 19, 2019 48.25 49.75 46.50 46.75 950 -2.75(-5.56%)
Jun 18, 2019 48.75 50.75 46.25 49.50 1,395 +1.25(+2.59%)
Jun 17, 2019 49.75 50.49 47.75 48.25 870 -0.50(-1.03%)
Jun 14, 2019 51.75 51.75 47.50 48.75 1,728 -2.75(-5.34%)
Jun 13, 2019 48.75 55.75 48.75 51.50 5,041 +3.50(+7.29%)
Jun 12, 2019 48.00 50.75 47.50 48.00 2,178 +0.00(+0.00%)
Jun 11, 2019 49.25 52.25 47.50 48.00 1,287 -3.00(-5.88%)
Jun 10, 2019 54.50 54.50 50.50 51.00 1,110 -2.25(-4.23%)
Jun 07, 2019 51.25 54.50 45.62 53.25 2,832 +2.00(+3.90%)
Jun 06, 2019 49.25 55.75 49.25 51.25 6,010 +3.25(+6.77%)
Jun 05, 2019 45.75 49.40 44.50 48.00 890 +2.75(+6.08%)
Jun 04, 2019 46.00 46.00 43.88 45.25 2,937 -0.50(-1.09%)
Jun 03, 2019 46.75 46.75 45.00 45.75 2,425 -0.50(-1.08%)
May 31, 2019 51.25 51.55 46.25 46.25 4,260 -6.00(-11.48%)
May 30, 2019 52.50 52.50 49.98 52.25 1,413 +1.25(+2.45%)
May 29, 2019 55.00 56.50 49.50 51.00 6,167 -4.75(-8.52%)
May 28, 2019 56.50 57.00 55.00 55.75 640 -1.25(-2.19%)
May 24, 2019 57.25 57.75 55.30 57.00 500 -0.50(-0.87%)
May 23, 2019 55.00 59.25 55.00 57.50 1,796 +2.25(+4.07%)
May 22, 2019 53.75 56.25 53.75 55.25 1,562 +1.50(+2.79%)
May 21, 2019 54.00 55.50 50.50 53.75 2,421 -1.25(-2.27%)
May 20, 2019 58.25 58.25 53.75 55.00 2,276 -1.50(-2.65%)
May 17, 2019 55.50 57.25 55.00 56.50 1,580 +0.25(+0.44%)
May 16, 2019 58.50 58.50 54.75 56.25 592 -0.75(-1.32%)
May 15, 2019 56.25 59.25 54.75 57.00 1,492 +1.25(+2.24%)
May 14, 2019 58.50 59.86 54.50 55.75 1,708 -0.75(-1.33%)
May 13, 2019 59.25 60.00 56.25 56.50 2,323 -2.75(-4.64%)
May 10, 2019 65.75 65.75 57.75 59.25 4,452 -6.50(-9.89%)
May 09, 2019 68.75 70.15 65.00 65.75 1,833 -3.50(-5.05%)
May 08, 2019 68.50 70.50 66.25 69.25 4,282 +0.25(+0.36%)
May 07, 2019 75.50 78.25 68.75 69.00 8,331 -3.00(-4.17%)
May 06, 2019 71.25 72.86 68.75 72.00 3,990 -0.25(-0.35%)
May 03, 2019 69.50 74.38 66.45 72.25 11,420 +1.50(+2.12%)
May 02, 2019 70.00 71.50 65.00 70.75 8,555 +2.75(+4.04%)
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.