Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.25 71.00 52.75 55.75 633,880 -20.00(-26.40%)
Sep 29, 2020 35.25 100.00 35.00 75.75 3,753,081 +40.50(+114.89%)
Sep 28, 2020 30.00 36.50 30.00 35.25 63,863 +5.00(+16.53%)
Sep 25, 2020 31.75 34.75 30.00 30.25 41,796 +0.00(+0.00%)
Sep 24, 2020 31.50 31.75 28.50 30.25 15,841 -2.00(-6.20%)
Sep 23, 2020 32.25 33.00 31.25 32.25 7,729 -0.50(-1.53%)
Sep 22, 2020 32.75 37.75 31.75 32.75 35,935 +0.75(+2.34%)
Sep 21, 2020 33.00 33.50 32.00 32.00 3,202 -1.00(-3.03%)
Sep 18, 2020 32.50 34.75 32.50 33.00 6,772 +0.50(+1.54%)
Sep 17, 2020 32.50 33.25 32.50 32.50 1,578 +0.00(+0.00%)
Sep 16, 2020 32.50 33.75 32.50 32.50 4,456 -0.75(-2.26%)
Sep 15, 2020 33.00 33.50 31.75 33.25 5,230 +0.00(+0.00%)
Sep 14, 2020 32.75 33.25 31.75 33.25 10,948 +1.50(+4.72%)
Sep 11, 2020 33.25 35.00 31.75 31.75 12,976 -1.25(-3.79%)
Sep 10, 2020 31.25 33.75 31.00 33.00 10,402 +2.00(+6.45%)
Sep 09, 2020 31.50 31.75 30.25 31.00 4,986 -0.50(-1.59%)
Sep 08, 2020 31.50 32.50 30.75 31.50 4,481 -1.00(-3.08%)
Sep 04, 2020 33.50 33.52 30.00 32.50 16,748 -0.50(-1.52%)
Sep 03, 2020 34.50 34.75 32.50 33.00 11,904 -2.00(-5.71%)
Sep 02, 2020 37.00 37.75 34.25 35.00 34,057 -2.50(-6.67%)
Sep 01, 2020 35.25 38.75 33.75 37.50 32,710 +3.00(+8.70%)
Aug 31, 2020 34.50 35.25 33.50 34.50 12,462 +0.75(+2.22%)
Aug 28, 2020 33.50 34.25 33.00 33.75 6,172 +0.50(+1.50%)
Aug 27, 2020 34.75 35.00 32.25 33.25 23,729 -1.75(-5.00%)
Aug 26, 2020 36.75 36.75 34.25 35.00 12,607 -0.50(-1.41%)
Aug 25, 2020 35.00 37.00 33.50 35.50 40,355 -0.25(-0.70%)
Aug 24, 2020 38.00 38.00 35.00 35.75 17,634 -0.75(-2.05%)
Aug 21, 2020 38.00 38.00 35.25 36.50 18,920 -1.25(-3.31%)
Aug 20, 2020 36.75 39.75 35.75 37.75 76,918 +0.75(+2.03%)
Aug 19, 2020 37.75 38.25 36.50 37.00 9,353 -0.75(-1.99%)
Aug 18, 2020 38.25 39.00 37.50 37.75 5,948 -0.75(-1.95%)
Aug 17, 2020 39.00 40.25 38.25 38.50 6,771 -0.25(-0.65%)
Aug 14, 2020 41.00 41.00 38.25 38.75 10,468 -2.00(-4.91%)
Aug 13, 2020 40.50 41.75 39.50 40.75 6,083 +0.50(+1.24%)
Aug 12, 2020 42.75 43.25 39.00 40.25 17,616 -1.50(-3.59%)
Aug 11, 2020 45.00 45.75 41.50 41.75 14,312 -4.25(-9.24%)
Aug 10, 2020 43.75 47.25 42.50 46.00 28,146 -0.50(-1.08%)
Aug 07, 2020 45.50 50.50 41.50 46.50 141,444 -1.50(-3.12%)
Aug 06, 2020 41.25 62.50 41.25 48.00 440,653 +6.25(+14.97%)
Aug 05, 2020 42.50 43.25 40.75 41.75 15,747 -0.50(-1.18%)
Aug 04, 2020 39.75 48.00 39.75 42.25 76,496 +1.00(+2.42%)
Aug 03, 2020 38.50 42.00 36.25 41.25 53,303 +1.00(+2.48%)
Jul 31, 2020 45.50 46.25 39.50 40.25 49,268 -7.00(-14.81%)
Jul 30, 2020 43.50 54.25 35.75 47.25 292,365 +3.50(+8.00%)
Jul 29, 2020 38.75 44.50 37.25 43.75 73,136 +6.75(+18.24%)
Jul 28, 2020 36.25 40.50 36.00 37.00 40,309 +0.50(+1.37%)
Jul 27, 2020 35.00 36.50 35.00 36.50 5,122 +1.50(+4.29%)
Jul 24, 2020 35.25 35.75 34.50 35.00 5,032 -0.50(-1.41%)
Jul 23, 2020 35.50 36.25 35.00 35.50 5,788 +0.50(+1.43%)
Jul 22, 2020 36.75 38.75 35.00 35.00 28,103 -1.50(-4.11%)
Jul 21, 2020 37.75 38.00 34.75 36.50 27,690 +1.00(+2.82%)
Jul 20, 2020 36.00 36.75 35.00 35.50 8,660 -0.00(-0.01%)
Jul 17, 2020 35.50 36.75 34.25 35.50 10,320 +0.50(+1.43%)
Jul 16, 2020 34.00 35.75 33.25 35.00 3,615 +1.00(+2.94%)
Jul 15, 2020 32.75 35.00 32.50 34.00 8,295 +0.75(+2.26%)
Jul 14, 2020 34.25 34.50 32.75 33.25 7,308 -1.25(-3.62%)
Jul 13, 2020 35.75 36.18 34.25 34.50 4,756 -1.00(-2.82%)
Jul 10, 2020 36.50 36.75 35.50 35.50 8,024 -1.50(-4.05%)
Jul 09, 2020 37.25 37.50 35.75 37.00 6,623 -0.50(-1.33%)
Jul 08, 2020 38.75 38.75 36.50 37.50 12,485 -0.25(-0.66%)
Jul 07, 2020 34.75 38.50 34.00 37.75 54,332 +2.00(+5.59%)
Jul 06, 2020 35.00 36.00 33.25 35.75 39,409 +1.25(+3.62%)
Jul 02, 2020 35.50 36.00 33.75 34.50 15,396 -1.00(-2.82%)
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.